Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.81
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.80 | 20.84 | 20.80 | 20.81 | 20.81 | - | 78,595 |
| Mar 27, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.81 | -0.05% | 87,350 |
| Mar 26, 2025 | 20.88 | 20.88 | 20.79 | 20.82 | 20.82 | -0.05% | 88,100 |
| Mar 25, 2025 | 20.80 | 20.84 | 20.80 | 20.83 | 20.83 | - | 64,471 |
| Mar 24, 2025 | 20.87 | 20.87 | 20.81 | 20.83 | 20.83 | -0.02% | 64,556 |
| Mar 21, 2025 | 20.83 | 20.85 | 20.83 | 20.84 | 20.84 | 0.07% | 81,028 |
| Mar 20, 2025 | 20.81 | 20.84 | 20.81 | 20.82 | 20.82 | 0.05% | 103,634 |
| Mar 19, 2025 | 20.86 | 20.86 | 20.78 | 20.81 | 20.81 | 0.05% | 74,861 |
| Mar 18, 2025 | 20.79 | 20.80 | 20.76 | 20.80 | 20.80 | 0.05% | 37,802 |
| Mar 17, 2025 | 20.76 | 20.82 | 20.76 | 20.79 | 20.79 | - | 64,204 |
| Mar 14, 2025 | 20.79 | 20.80 | 20.77 | 20.79 | 20.79 | -0.10% | 169,700 |
| Mar 13, 2025 | 20.83 | 20.83 | 20.77 | 20.81 | 20.81 | 0.05% | 60,974 |
| Mar 12, 2025 | 20.81 | 20.81 | 20.78 | 20.80 | 20.80 | -0.10% | 86,133 |
| Mar 11, 2025 | 20.82 | 20.84 | 20.80 | 20.82 | 20.82 | - | 145,156 |
| Mar 10, 2025 | 20.74 | 20.86 | 20.74 | 20.82 | 20.82 | 0.05% | 83,887 |
| Mar 7, 2025 | 20.74 | 20.85 | 20.74 | 20.81 | 20.81 | -0.14% | 127,565 |
| Mar 6, 2025 | 20.82 | 20.84 | 20.80 | 20.84 | 20.84 | 0.10% | 128,650 |
| Mar 5, 2025 | 20.98 | 20.98 | 20.81 | 20.82 | 20.82 | -0.14% | 100,877 |
| Mar 4, 2025 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 0.14% | 263,211 |
| Mar 3, 2025 | 20.75 | 20.84 | 20.75 | 20.82 | 20.82 | - | 54,935 |
| Feb 28, 2025 | 20.87 | 20.88 | 20.76 | 20.82 | 20.82 | -0.24% | 259,255 |
| Feb 27, 2025 | 20.87 | 20.87 | 20.83 | 20.87 | 20.78 | 0.14% | 91,904 |
| Feb 26, 2025 | 21.01 | 21.01 | 20.82 | 20.84 | 20.75 | 0.10% | 98,954 |
| Feb 25, 2025 | 20.80 | 20.83 | 20.79 | 20.82 | 20.73 | 0.10% | 96,268 |
| Feb 24, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.71 | 0.29% | 55,800 |
| Feb 21, 2025 | 20.71 | 20.74 | 20.69 | 20.74 | 20.65 | 0.24% | 48,981 |
| Feb 20, 2025 | 20.64 | 20.72 | 20.64 | 20.69 | 20.60 | 0.10% | 53,091 |
| Feb 19, 2025 | 20.64 | 20.71 | 20.64 | 20.67 | 20.58 | -0.10% | 87,323 |
| Feb 18, 2025 | 20.71 | 20.71 | 20.66 | 20.69 | 20.60 | -0.10% | 110,780 |
| Feb 14, 2025 | 20.60 | 20.71 | 20.60 | 20.71 | 20.62 | 0.24% | 47,162 |
| Feb 13, 2025 | 20.49 | 20.66 | 20.49 | 20.66 | 20.57 | 0.15% | 68,701 |
| Feb 12, 2025 | 20.79 | 20.79 | 20.60 | 20.63 | 20.54 | -0.05% | 61,145 |
| Feb 11, 2025 | 20.73 | 20.73 | 20.60 | 20.64 | 20.55 | 0.05% | 126,992 |
| Feb 10, 2025 | 20.58 | 20.69 | 20.58 | 20.63 | 20.54 | -0.10% | 195,831 |
| Feb 7, 2025 | 20.64 | 20.65 | 20.61 | 20.65 | 20.56 | -0.05% | 226,278 |
| Feb 6, 2025 | 20.71 | 20.71 | 20.63 | 20.66 | 20.57 | - | 66,371 |
| Feb 5, 2025 | 20.76 | 20.76 | 20.60 | 20.66 | 20.57 | 0.05% | 88,361 |
| Feb 4, 2025 | 20.57 | 20.67 | 20.56 | 20.65 | 20.56 | 0.15% | 104,617 |
| Feb 3, 2025 | 20.76 | 20.76 | 20.54 | 20.62 | 20.53 | - | 101,142 |
| Jan 31, 2025 | 20.53 | 20.64 | 20.52 | 20.62 | 20.53 | -0.53% | 156,494 |
| Jan 30, 2025 | 20.65 | 20.77 | 20.64 | 20.73 | 20.55 | 0.14% | 112,032 |
| Jan 29, 2025 | 20.74 | 20.74 | 20.63 | 20.70 | 20.52 | -0.14% | 68,722 |
| Jan 28, 2025 | 20.77 | 20.77 | 20.63 | 20.73 | 20.55 | 0.24% | 134,551 |
| Jan 27, 2025 | 20.74 | 20.74 | 20.60 | 20.68 | 20.50 | 0.29% | 82,197 |
| Jan 24, 2025 | 20.76 | 20.76 | 20.57 | 20.62 | 20.44 | - | 64,426 |
| Jan 23, 2025 | 20.75 | 20.75 | 20.55 | 20.62 | 20.44 | 0.10% | 52,294 |
| Jan 22, 2025 | 20.66 | 20.66 | 20.57 | 20.60 | 20.42 | -0.05% | 96,445 |
| Jan 21, 2025 | 20.58 | 20.62 | 20.53 | 20.61 | 20.43 | 0.19% | 140,122 |
| Jan 17, 2025 | 20.59 | 20.59 | 20.53 | 20.57 | 20.39 | -0.10% | 90,523 |
| Jan 16, 2025 | 20.77 | 20.97 | 20.50 | 20.59 | 20.41 | 0.19% | 126,864 |