Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
21.02
-0.02 (-0.10%)
Oct 30, 2025, 12:30 PM EDT - Market open
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.01 | 21.05 | 21.01 | 21.02 | - | -0.10% | 30,298 |
| Oct 29, 2025 | 21.09 | 21.09 | 21.01 | 21.04 | 21.04 | -0.14% | 191,792 |
| Oct 28, 2025 | 21.08 | 21.09 | 21.04 | 21.07 | 21.07 | 0.07% | 198,704 |
| Oct 27, 2025 | 21.04 | 21.08 | 21.03 | 21.06 | 21.06 | 0.12% | 122,443 |
| Oct 24, 2025 | 21.08 | 21.08 | 21.01 | 21.03 | 21.03 | - | 183,190 |
| Oct 23, 2025 | 21.06 | 21.06 | 21.01 | 21.03 | 21.03 | - | 183,101 |
| Oct 22, 2025 | 21.05 | 21.05 | 21.01 | 21.03 | 21.03 | - | 173,741 |
| Oct 21, 2025 | 21.04 | 21.16 | 21.01 | 21.03 | 21.03 | - | 271,816 |
| Oct 20, 2025 | 21.01 | 21.07 | 20.96 | 21.03 | 21.03 | 0.19% | 172,798 |
| Oct 17, 2025 | 20.96 | 21.03 | 20.96 | 20.99 | 20.99 | - | 120,111 |
| Oct 16, 2025 | 20.95 | 21.09 | 20.95 | 20.99 | 20.99 | 0.02% | 155,270 |
| Oct 15, 2025 | 20.96 | 21.01 | 20.96 | 20.99 | 20.99 | 0.14% | 252,248 |
| Oct 14, 2025 | 21.02 | 21.02 | 20.92 | 20.96 | 20.96 | 0.10% | 495,477 |
| Oct 13, 2025 | 20.90 | 20.97 | 20.90 | 20.93 | 20.93 | 0.16% | 94,222 |
| Oct 10, 2025 | 20.97 | 20.97 | 20.89 | 20.90 | 20.90 | -0.02% | 252,132 |
| Oct 9, 2025 | 20.92 | 20.92 | 20.87 | 20.91 | 20.91 | -0.05% | 214,967 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.92 | 0.02% | 170,387 |
| Oct 7, 2025 | 20.91 | 20.92 | 20.88 | 20.91 | 20.91 | -0.02% | 116,434 |
| Oct 6, 2025 | 20.95 | 20.96 | 20.90 | 20.92 | 20.92 | -0.05% | 743,681 |
| Oct 3, 2025 | 20.93 | 20.96 | 20.91 | 20.93 | 20.93 | -0.07% | 181,916 |
| Oct 2, 2025 | 20.92 | 21.01 | 20.90 | 20.94 | 20.94 | 0.10% | 351,288 |
| Oct 1, 2025 | 20.96 | 20.96 | 20.90 | 20.92 | 20.92 | 0.05% | 158,837 |
| Sep 30, 2025 | 20.85 | 20.96 | 20.85 | 20.91 | 20.91 | -0.52% | 204,046 |
| Sep 29, 2025 | 21.01 | 21.03 | 20.99 | 21.02 | 20.89 | 0.14% | 196,940 |
| Sep 26, 2025 | 21.04 | 21.05 | 20.94 | 20.99 | 20.86 | - | 337,463 |
| Sep 25, 2025 | 20.95 | 21.06 | 20.95 | 20.99 | 20.86 | -0.07% | 320,374 |
| Sep 24, 2025 | 21.01 | 21.01 | 20.99 | 21.01 | 20.88 | - | 103,638 |
| Sep 23, 2025 | 21.02 | 21.03 | 20.96 | 21.01 | 20.88 | -0.04% | 489,331 |
| Sep 22, 2025 | 21.04 | 21.04 | 21.01 | 21.02 | 20.89 | -0.10% | 74,354 |
| Sep 19, 2025 | 21.02 | 21.04 | 21.01 | 21.04 | 20.91 | 0.02% | 411,673 |
| Sep 18, 2025 | 21.04 | 21.04 | 20.97 | 21.03 | 20.90 | -0.02% | 264,013 |
| Sep 17, 2025 | 21.05 | 21.10 | 21.03 | 21.04 | 20.91 | 0.02% | 129,670 |
| Sep 16, 2025 | 21.01 | 21.11 | 20.95 | 21.03 | 20.90 | -0.05% | 260,468 |
| Sep 15, 2025 | 21.06 | 21.06 | 21.01 | 21.04 | 20.91 | 0.12% | 174,855 |
| Sep 12, 2025 | 21.04 | 21.04 | 21.00 | 21.02 | 20.89 | -0.12% | 125,881 |
| Sep 11, 2025 | 21.03 | 21.06 | 21.01 | 21.04 | 20.91 | 0.10% | 154,836 |
| Sep 10, 2025 | 20.99 | 21.07 | 20.99 | 21.02 | 20.89 | 0.02% | 134,334 |
| Sep 9, 2025 | 21.02 | 21.03 | 20.96 | 21.02 | 20.89 | - | 304,935 |
| Sep 8, 2025 | 20.99 | 21.03 | 20.98 | 21.02 | 20.89 | 0.24% | 137,203 |
| Sep 5, 2025 | 20.98 | 20.99 | 20.94 | 20.97 | 20.84 | 0.14% | 100,403 |
| Sep 4, 2025 | 20.90 | 20.94 | 20.90 | 20.94 | 20.81 | 0.14% | 126,014 |
| Sep 3, 2025 | 20.85 | 20.92 | 20.85 | 20.91 | 20.78 | 0.22% | 118,200 |
| Sep 2, 2025 | 20.84 | 20.88 | 20.84 | 20.86 | 20.74 | -0.05% | 102,727 |
| Aug 29, 2025 | 20.91 | 20.91 | 20.85 | 20.87 | 20.75 | -0.50% | 147,639 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.95 | 20.98 | 20.76 | 0.02% | 193,127 |
| Aug 27, 2025 | 20.98 | 20.98 | 20.90 | 20.97 | 20.75 | 0.11% | 115,782 |
| Aug 26, 2025 | 20.96 | 20.97 | 20.92 | 20.95 | 20.73 | -0.02% | 182,085 |
| Aug 25, 2025 | 20.91 | 20.96 | 20.91 | 20.95 | 20.73 | 0.05% | 323,657 |
| Aug 22, 2025 | 20.89 | 20.94 | 20.88 | 20.94 | 20.72 | 0.29% | 179,598 |
| Aug 21, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.67 | -0.10% | 149,204 |