Angel Oak High Yield Opportunities ETF

AOHY
🏛️ usa →
11.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.20 11.26 11.20 11.24 0.2M
2025-09-25 11.29 11.29 11.19 11.22 0.1M
2025-09-24 11.23 11.25 11.22 11.24 0.1M
2025-09-23 11.26 11.27 11.23 11.25 0.3M
2025-09-22 11.27 11.27 11.22 11.26 0.0M
2025-09-19 11.29 11.29 11.22 11.25 0.0M
2025-09-18 11.25 11.26 11.22 11.26 0.1M
2025-09-17 11.23 11.29 11.21 11.23 0.1M
2025-09-16 11.24 11.24 11.21 11.23 0.0M
2025-09-15 11.29 11.29 11.20 11.21 0.1M
2025-09-12 11.23 11.23 11.20 11.22 0.0M
2025-09-11 11.22 11.22 11.18 11.21 0.0M
2025-09-10 11.20 11.22 11.18 11.21 0.1M
2025-09-09 11.22 11.22 11.18 11.21 0.0M
2025-09-08 11.27 11.27 11.20 11.22 0.0M
2025-09-05 11.22 11.22 11.18 11.21 0.0M
2025-09-04 11.18 11.20 11.15 11.19 0.0M
2025-09-03 11.17 11.18 11.10 11.17 0.0M
2025-09-02 11.12 11.15 11.12 11.15 0.0M
2025-08-29 11.20 11.20 11.16 11.18 0.0M
2025-08-28 11.23 11.24 11.20 11.24 0.0M
2025-08-27 11.21 11.24 11.19 11.23 0.0M
2025-08-26 11.22 11.27 11.20 11.22 0.0M
2025-08-25 11.22 11.22 11.17 11.20 0.0M
2025-08-22 11.13 11.21 11.13 11.20 0.0M
2025-08-21 11.16 11.16 11.12 11.15 0.1M
2025-08-20 11.12 11.17 11.12 11.15 0.0M
2025-08-19 11.15 11.17 11.14 11.15 0.0M
2025-08-18 11.15 11.17 11.14 11.16 0.0M
2025-08-15 11.16 11.17 11.14 11.16 0.0M
2025-08-14 11.16 11.17 11.14 11.16 0.0M
2025-08-13 11.20 11.20 11.15 11.17 0.0M
2025-08-12 11.14 11.16 11.08 11.14 0.1M
2025-08-11 11.21 11.21 11.12 11.14 0.0M
2025-08-08 11.17 11.17 11.13 11.14 0.0M
2025-08-07 11.21 11.21 11.12 11.14 0.0M
2025-08-06 11.14 11.14 11.12 11.14 0.0M
2025-08-05 11.12 11.15 11.11 11.13 0.1M
2025-08-04 11.07 11.12 11.07 11.12 0.0M
2025-08-01 11.08 11.09 11.08 11.09 0.0M
2025-07-31 11.10 11.10 11.07 11.09 0.0M
2025-07-30 11.17 11.17 11.15 11.15 0.0M
2025-07-29 11.16 11.17 11.16 11.17 0.0M
2025-07-28 11.15 11.17 11.14 11.16 0.0M
2025-07-25 11.18 11.18 11.14 11.14 0.1M
2025-07-24 11.16 11.16 11.15 11.16 0.0M
2025-07-23 11.14 11.16 11.14 11.15 0.0M
2025-07-22 11.21 11.21 11.13 11.15 0.0M
2025-07-21 11.16 11.16 11.12 11.15 0.1M
2025-07-18 11.13 11.14 11.12 11.13 0.0M
2025-07-17 11.10 11.14 11.10 11.13 0.1M
2025-07-16 11.08 11.11 11.08 11.10 0.0M
2025-07-15 11.10 11.12 11.09 11.10 0.0M
2025-07-14 11.11 11.12 11.09 11.11 0.0M
2025-07-11 11.15 11.15 11.10 11.11 0.1M
2025-07-10 11.13 11.14 11.11 11.13 0.1M
2025-07-09 11.12 11.13 11.11 11.13 0.0M
2025-07-08 11.08 11.24 11.08 11.10 0.1M
2025-07-07 11.13 11.23 11.12 11.13 0.1M
2025-07-03 11.21 11.21 11.13 11.15 0.0M
2025-07-02 11.17 11.20 11.12 11.16 0.0M
2025-07-01 11.17 11.17 11.12 11.14 0.0M
2025-06-30 11.17 11.17 11.12 11.14 0.0M
2025-06-27 11.07 11.17 11.07 11.16 0.0M
2025-06-26 11.16 11.16 11.12 11.16 0.1M
2025-06-25 11.17 11.17 11.11 11.14 0.1M
2025-06-24 11.10 11.12 11.08 11.12 0.0M
2025-06-23 11.12 11.12 11.06 11.10 0.0M
2025-06-20 11.12 11.12 11.04 11.08 0.0M
2025-06-18 11.04 11.06 11.03 11.04 0.0M
2025-06-17 11.05 11.05 11.03 11.04 0.0M
2025-06-16 11.09 11.09 11.03 11.05 0.0M
2025-06-13 11.02 11.05 11.02 11.02 0.0M
2025-06-12 11.08 11.08 11.03 11.03 0.1M
2025-06-11 11.14 11.14 11.03 11.04 0.0M
2025-06-10 11.03 11.05 11.02 11.03 0.0M
2025-06-09 11.04 11.04 11.00 11.03 0.0M
2025-06-06 10.96 11.02 10.96 10.99 0.0M
2025-06-05 11.00 11.02 10.98 11.01 0.1M
2025-06-04 11.02 11.02 10.99 11.01 0.0M
2025-06-03 11.09 11.09 10.97 11.00 0.1M
2025-06-02 11.14 11.14 10.96 10.98 0.1M
2025-05-30 10.95 10.98 10.93 10.97 0.0M
2025-05-29 11.03 11.03 11.00 11.02 0.0M
2025-05-28 10.99 11.01 10.98 11.00 0.0M
2025-05-27 10.95 11.01 10.95 11.00 0.0M
2025-05-23 10.97 10.97 10.92 10.95 0.0M
2025-05-22 10.93 11.02 10.93 10.97 0.2M
2025-05-21 11.00 11.00 10.94 10.97 0.1M
2025-05-20 11.04 11.04 10.97 11.01 0.0M
2025-05-19 11.02 11.02 10.97 11.00 0.0M
2025-05-16 10.99 11.01 10.95 11.00 0.0M
2025-05-15 11.05 11.05 10.95 10.99 0.1M
2025-05-14 11.03 11.04 10.99 11.01 0.0M
2025-05-13 11.02 11.04 10.99 11.03 0.1M
2025-05-12 11.06 11.06 10.97 11.01 0.0M
2025-05-09 10.91 10.94 10.89 10.92 0.0M
2025-05-08 10.90 10.94 10.89 10.92 0.1M
2025-05-07 10.91 10.93 10.87 10.89 0.1M
2025-05-06 10.91 10.92 10.86 10.89 0.0M
2025-05-05 10.85 10.92 10.85 10.88 0.0M
2025-05-02 10.91 10.92 10.87 10.91 0.0M
2025-05-01 10.86 10.91 10.83 10.87 0.0M
2025-04-30 10.81 10.88 10.81 10.84 0.0M
2025-04-29 10.96 10.98 10.91 10.95 0.0M
2025-04-28 11.04 11.04 10.92 10.95 0.0M
2025-04-25 10.98 10.98 10.92 10.95 0.0M
2025-04-24 11.00 11.00 10.89 10.94 0.0M
2025-04-23 10.93 10.95 10.87 10.89 0.1M
2025-04-22 10.87 10.87 10.80 10.86 0.0M
2025-04-21 10.86 10.86 10.75 10.79 0.0M
2025-04-17 10.80 10.87 10.78 10.86 0.0M
2025-04-16 10.85 10.85 10.71 10.80 0.1M
2025-04-15 10.70 10.80 10.70 10.78 0.0M
2025-04-14 10.67 10.79 10.67 10.77 0.0M
2025-04-11 10.74 10.74 10.64 10.70 0.1M
2025-04-10 10.81 10.81 10.66 10.72 0.1M
2025-04-09 10.56 10.80 10.52 10.79 0.1M
2025-04-08 10.66 10.80 10.58 10.60 0.1M
2025-04-07 10.63 10.74 10.61 10.66 0.1M
2025-04-04 10.72 10.81 10.70 10.72 0.1M
2025-04-03 10.89 10.93 10.85 10.89 0.1M
2025-04-02 10.94 10.99 10.93 10.99 0.0M
2025-04-01 10.95 10.97 10.94 10.96 0.1M
2025-03-31 10.87 10.97 10.87 10.97 0.1M
2025-03-28 11.03 11.03 10.99 11.02 0.0M
2025-03-27 11.13 11.13 11.01 11.03 0.0M
2025-03-26 11.12 11.12 11.04 11.06 0.0M
2025-03-25 11.06 11.10 11.06 11.08 0.0M
2025-03-24 11.12 11.12 11.06 11.10 0.0M
2025-03-21 11.06 11.07 11.04 11.06 0.1M
2025-03-20 11.07 11.09 11.06 11.07 0.0M
2025-03-19 11.05 11.07 11.03 11.07 0.1M
2025-03-18 11.12 11.12 11.02 11.05 0.1M
2025-03-17 11.04 11.05 11.01 11.04 0.0M
2025-03-14 10.98 11.03 10.98 11.03 0.1M
2025-03-13 11.02 11.02 10.99 11.00 0.0M
2025-03-12 11.13 11.13 11.03 11.05 0.1M
2025-03-11 11.13 11.13 11.04 11.06 0.1M
2025-03-10 11.09 11.11 11.05 11.06 0.1M
2025-03-07 11.10 11.10 11.06 11.09 0.1M
2025-03-06 11.08 11.10 11.06 11.09 0.0M
2025-03-05 11.12 11.12 11.08 11.11 0.1M
2025-03-04 11.13 11.14 11.09 11.11 0.1M
2025-03-03 11.13 11.16 11.11 11.13 0.1M
2025-02-28 11.16 11.16 11.10 11.13 0.0M
2025-02-27 11.20 11.20 11.16 11.17 0.0M
2025-02-26 11.22 11.22 11.14 11.18 0.1M
2025-02-25 11.26 11.26 11.14 11.17 0.0M
2025-02-24 11.15 11.15 11.11 11.14 0.0M
2025-02-21 11.14 11.14 11.13 11.14 0.0M
2025-02-20 11.09 11.14 11.09 11.14 0.1M
2025-02-19 11.12 11.12 11.09 11.12 0.0M
2025-02-18 11.07 11.14 11.07 11.14 0.0M
2025-02-14 11.15 11.15 11.12 11.13 0.0M
2025-02-13 11.12 11.12 11.08 11.11 0.1M
2025-02-12 11.08 11.09 11.06 11.09 0.0M
2025-02-11 11.13 11.13 11.08 11.11 0.0M
2025-02-10 11.22 11.22 11.07 11.12 0.0M
2025-02-07 11.10 11.12 11.09 11.10 0.0M
2025-02-06 11.13 11.13 11.10 11.13 0.0M
2025-02-05 11.21 11.21 11.09 11.13 0.0M
2025-02-04 11.09 11.11 11.08 11.10 0.1M
2025-02-03 11.13 11.15 11.05 11.08 0.1M
2025-01-31 11.08 11.10 11.07 11.09 0.0M
2025-01-30 11.12 11.18 11.11 11.18 0.0M
2025-01-29 11.12 11.15 11.09 11.15 0.0M
2025-01-28 11.09 11.16 11.09 11.15 0.0M
2025-01-27 11.26 11.26 11.10 11.14 0.1M
2025-01-24 11.18 11.18 11.09 11.12 0.0M
2025-01-23 11.23 11.23 11.06 11.11 0.0M
2025-01-22 11.11 11.11 11.08 11.11 0.1M
2025-01-21 11.21 11.21 11.07 11.11 0.1M
2025-01-17 11.04 11.08 11.03 11.07 0.1M
2025-01-16 11.03 11.10 11.03 11.07 0.0M
2025-01-15 11.09 11.11 11.03 11.04 0.1M
2025-01-14 11.00 11.01 10.97 10.99 0.0M
2025-01-13 11.03 11.03 10.95 10.98 0.1M
2025-01-10 11.09 11.09 10.98 11.00 0.0M
2025-01-08 11.01 11.02 10.99 11.01 0.0M
2025-01-07 11.17 11.17 11.01 11.03 0.1M
2025-01-06 11.21 11.21 11.01 11.06 0.0M
2025-01-03 11.02 11.04 11.00 11.04 0.1M
2025-01-02 11.41 11.41 10.97 11.02 0.0M