Skip to main content
Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.19
0.00 (-0.01%)
Mar 5, 2026, 4:00 PM EST - Market closed

UYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.1951.2051.1351.1951.19-0.01%205,182
Mar 4, 202651.1951.2151.1851.1951.19-0.01%95,775
Mar 3, 202651.1851.2051.1351.2051.200.02%173,530
Mar 2, 202651.1751.2251.1351.1951.19-0.04%223,665
Feb 27, 202651.1751.2651.1751.2151.21-0.24%147,452
Feb 26, 202651.3551.3551.3251.3351.170.01%133,556
Feb 25, 202651.3151.3451.3151.3351.17-0.01%77,264
Feb 24, 202651.3251.3451.3151.3351.170.01%120,871
Feb 23, 202651.3051.3451.2851.3351.170.04%151,915
Feb 20, 202651.2951.3151.2851.3151.150.03%133,272
Feb 19, 202651.3051.3151.2751.2951.130.02%231,217
Feb 18, 202651.2651.3051.2651.2851.12-0.03%158,892
Feb 17, 202651.2851.3151.2851.3051.140.02%148,790
Feb 13, 202651.2751.3051.2751.2951.130.08%143,307
Feb 12, 202651.2651.2651.2351.2551.090.02%223,997
Feb 11, 202651.2451.2551.2351.2451.08-524,010
Feb 10, 202651.2451.2451.2251.2451.080.02%224,305
Feb 9, 202651.2351.2351.2151.2351.070.01%158,437
Feb 6, 202651.1751.2251.1751.2251.060.05%131,023
Feb 5, 202651.1851.2051.1851.2051.040.04%186,733
Feb 4, 202651.1751.2051.1651.1851.02-165,147
Feb 3, 202651.1651.1851.1651.1851.020.02%126,758
Feb 2, 202651.2051.2051.1651.1751.01-0.01%201,074
Jan 30, 202651.1751.1851.1551.1751.01-0.25%200,302
Jan 29, 202651.3151.3451.2851.3050.97-173,786
Jan 28, 202651.3251.3251.2851.3050.97-191,159
Jan 27, 202651.3151.3151.2751.3050.97-163,205
Jan 26, 202651.2951.3051.2751.3050.970.04%213,804
Jan 23, 202651.2851.2851.2651.2850.950.02%183,184
Jan 22, 202651.2351.2751.2251.2750.940.03%241,826
Jan 21, 202651.2051.2651.2051.2650.930.02%420,859
Jan 20, 202651.2051.2551.2051.2550.920.02%133,693
Jan 16, 202651.2351.2551.2051.2450.910.04%204,171
Jan 15, 202651.2351.2351.1951.2250.89-284,265
Jan 14, 202651.2151.2251.1951.2250.890.04%141,596
Jan 13, 202651.1951.2351.1851.2050.870.02%99,743
Jan 12, 202651.1851.1951.1751.1950.860.02%155,712
Jan 9, 202651.2051.2051.1651.1850.85-115,321
Jan 8, 202651.1851.1951.1751.1850.850.02%197,983
Jan 7, 202651.1451.1951.1451.1750.84-145,387
Jan 6, 202651.1351.1851.1351.1750.840.02%166,609
Jan 5, 202651.1351.1851.1351.1650.830.04%140,076
Jan 2, 202651.1951.2451.1151.1450.81-0.02%130,417
Dec 31, 202551.1451.1751.1051.1550.82-0.40%157,103
Dec 30, 202551.3351.3651.3251.3550.790.01%88,873
Dec 29, 202551.3351.3651.3251.3550.780.03%107,804
Dec 26, 202551.3151.3451.3151.3350.770.05%60,578
Dec 24, 202551.3051.4051.2651.3050.740.06%70,905
Dec 23, 202551.2951.3151.2651.2750.71-0.03%223,336
Dec 22, 202551.3451.3451.2851.2950.72-127,657
Dec 19, 202551.2851.3051.2651.2950.720.02%310,359
Dec 18, 202551.2851.2951.2551.2850.710.06%136,338
Dec 17, 202551.2651.2751.2251.2450.68-0.01%152,509
Dec 16, 202551.3051.3051.2351.2550.680.01%104,323
Dec 15, 202551.2451.2551.2051.2450.680.07%145,355
Dec 12, 202551.2051.2251.1851.2150.640.02%143,987
Dec 11, 202551.1951.2251.1751.2050.630.02%148,640
Dec 10, 202551.1751.2251.1551.1950.630.08%133,001
Dec 9, 202551.1751.1851.1351.1550.590.01%126,579
Dec 8, 202551.1551.1951.1451.1450.58-0.04%71,237
Dec 5, 202551.1451.1851.1451.1650.600.01%131,854
Dec 4, 202551.1951.1951.1251.1650.59-223,292
Dec 3, 202551.1951.1951.1351.1650.590.02%142,525
Dec 2, 202551.1551.1551.1251.1550.580.05%111,817
Dec 1, 202551.0951.1751.0951.1250.56-0.05%102,203
Nov 28, 202551.1351.1551.1351.1550.58-0.31%95,559
Nov 26, 202551.3051.3251.2751.3150.570.05%133,099
Nov 25, 202551.2651.3051.2651.2850.540.03%124,524
Nov 24, 202551.2951.2951.2551.2650.53-0.01%104,495
Nov 21, 202551.2851.2851.2351.2750.530.05%129,287
Nov 20, 202551.2251.2551.2251.2550.510.04%154,273
Nov 19, 202551.2551.2551.2051.2350.49-115,447
Nov 18, 202551.2451.2551.2251.2350.490.02%73,369
Nov 17, 202551.2551.2551.2151.2250.480.02%85,255
Nov 14, 202551.2251.2651.1951.2150.47-0.01%106,936
Nov 13, 202551.2251.2251.1851.2150.480.05%180,476
Nov 12, 202551.2051.2551.1551.1950.45-0.03%265,411
Nov 11, 202551.2051.2251.1951.2050.47-0.01%81,239
Nov 10, 202551.2151.2151.1851.2150.470.05%75,002
Nov 7, 202551.2051.2151.1451.1850.45-0.01%103,497
Nov 6, 202551.1551.2051.1051.1850.450.12%173,800
Nov 5, 202551.1551.2251.0851.1350.39-0.04%108,982
Nov 4, 202551.1751.1851.1151.1550.410.02%96,117
Nov 3, 202551.1151.1551.1051.1450.40-0.01%237,107
Oct 31, 202551.1651.2451.1351.1450.41-0.35%108,081
Oct 30, 202551.2951.3751.2951.3250.37-0.01%162,489
Oct 29, 202551.3551.3651.2651.3350.38-0.03%83,458
Oct 28, 202551.3651.3751.2951.3450.39-0.01%114,309
Oct 27, 202551.3151.3851.2251.3550.400.09%96,853
Oct 24, 202551.2851.3351.2251.3050.350.04%161,360
Oct 23, 202551.3251.3351.2851.2850.33-0.08%152,983
Oct 22, 202551.3251.3451.2951.3250.370.02%91,841
Oct 21, 202551.2751.3251.2651.3150.360.01%241,211
Oct 20, 202551.2651.3351.2651.3150.360.07%108,117
Oct 17, 202551.3051.3351.2551.2750.320.04%150,427
Oct 16, 202551.2751.2851.2351.2550.300.02%128,688
Oct 15, 202551.2251.2951.2251.2450.30-84,528
Oct 14, 202551.2751.2851.2251.2450.300.03%283,394
Oct 13, 202551.1551.2751.1551.2350.280.06%97,279
Oct 10, 202551.2051.2651.1751.2050.250.04%105,627