Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.81
+0.02 (0.07%)
Jul 21, 2025, 4:00 PM - Market closed
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 20.83 | 20.84 | 20.80 | 20.81 | 20.81 | 0.10% | 130,844 |
| Jul 18, 2025 | 20.81 | 20.81 | 20.76 | 20.79 | 20.79 | 0.10% | 207,381 |
| Jul 17, 2025 | 20.77 | 20.79 | 20.75 | 20.77 | 20.77 | 0.02% | 94,414 |
| Jul 16, 2025 | 20.74 | 20.76 | 20.72 | 20.76 | 20.76 | 0.10% | 162,327 |
| Jul 15, 2025 | 20.77 | 20.77 | 20.72 | 20.74 | 20.74 | -0.10% | 115,338 |
| Jul 14, 2025 | 20.78 | 20.78 | 20.71 | 20.76 | 20.76 | 0.02% | 124,042 |
| Jul 11, 2025 | 20.76 | 20.77 | 20.74 | 20.76 | 20.76 | -0.14% | 481,629 |
| Jul 10, 2025 | 20.76 | 20.84 | 20.76 | 20.79 | 20.79 | - | 238,878 |
| Jul 9, 2025 | 20.77 | 20.90 | 20.74 | 20.79 | 20.79 | 0.22% | 100,632 |
| Jul 8, 2025 | 20.76 | 20.76 | 20.73 | 20.74 | 20.74 | -0.10% | 154,520 |
| Jul 7, 2025 | 20.73 | 20.80 | 20.73 | 20.76 | 20.76 | -0.14% | 123,165 |
| Jul 3, 2025 | 20.73 | 20.83 | 20.73 | 20.79 | 20.79 | -0.05% | 73,080 |
| Jul 2, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | - | 110,159 |
| Jul 1, 2025 | 20.83 | 20.91 | 20.79 | 20.80 | 20.80 | - | 113,688 |
| Jun 30, 2025 | 20.84 | 20.84 | 20.77 | 20.80 | 20.80 | -0.34% | 209,005 |
| Jun 27, 2025 | 20.86 | 21.04 | 20.84 | 20.87 | 20.77 | -0.05% | 99,872 |
| Jun 26, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.78 | 0.19% | 160,318 |
| Jun 25, 2025 | 20.78 | 20.84 | 20.78 | 20.84 | 20.74 | 0.10% | 245,857 |
| Jun 24, 2025 | 20.92 | 20.97 | 20.79 | 20.82 | 20.72 | 0.24% | 63,778 |
| Jun 23, 2025 | 20.74 | 20.78 | 20.74 | 20.77 | 20.67 | 0.19% | 67,595 |
| Jun 20, 2025 | 20.73 | 20.74 | 20.67 | 20.73 | 20.64 | 0.10% | 37,729 |
| Jun 18, 2025 | 20.79 | 20.79 | 20.69 | 20.71 | 20.62 | -0.05% | 142,597 |
| Jun 17, 2025 | 20.69 | 20.72 | 20.66 | 20.72 | 20.63 | 0.10% | 106,289 |
| Jun 16, 2025 | 20.77 | 20.77 | 20.68 | 20.70 | 20.61 | - | 134,831 |
| Jun 13, 2025 | 20.61 | 20.72 | 20.61 | 20.70 | 20.61 | -0.10% | 29,464 |
| Jun 12, 2025 | 20.78 | 20.78 | 20.68 | 20.72 | 20.63 | 0.29% | 95,212 |
| Jun 11, 2025 | 20.61 | 20.69 | 20.61 | 20.66 | 20.57 | 0.05% | 120,715 |
| Jun 10, 2025 | 20.64 | 20.65 | 20.61 | 20.65 | 20.56 | 0.19% | 144,699 |
| Jun 9, 2025 | 20.60 | 20.65 | 20.57 | 20.61 | 20.52 | 0.07% | 90,831 |
| Jun 6, 2025 | 20.65 | 20.65 | 20.58 | 20.60 | 20.50 | -0.07% | 695,394 |
| Jun 5, 2025 | 20.54 | 20.64 | 20.54 | 20.61 | 20.52 | 0.10% | 58,190 |
| Jun 4, 2025 | 20.59 | 20.63 | 20.59 | 20.59 | 20.50 | 0.05% | 54,425 |
| Jun 3, 2025 | 20.55 | 20.63 | 20.55 | 20.58 | 20.49 | -0.05% | 82,823 |
| Jun 2, 2025 | 20.51 | 20.62 | 20.51 | 20.59 | 20.50 | -0.10% | 100,791 |
| May 30, 2025 | 20.62 | 20.62 | 20.57 | 20.61 | 20.52 | -0.29% | 87,107 |
| May 29, 2025 | 20.63 | 20.68 | 20.63 | 20.67 | 20.47 | 0.10% | 117,391 |
| May 28, 2025 | 20.61 | 20.66 | 20.61 | 20.65 | 20.45 | - | 129,201 |
| May 27, 2025 | 20.64 | 20.65 | 20.57 | 20.65 | 20.45 | 0.17% | 119,145 |
| May 23, 2025 | 21.26 | 21.26 | 20.60 | 20.62 | 20.42 | 0.17% | 125,850 |
| May 22, 2025 | 20.58 | 20.60 | 20.55 | 20.58 | 20.39 | -0.05% | 90,258 |
| May 21, 2025 | 20.58 | 20.61 | 20.57 | 20.59 | 20.40 | -0.19% | 81,080 |
| May 20, 2025 | 20.62 | 20.64 | 20.61 | 20.63 | 20.44 | -0.05% | 199,979 |
| May 19, 2025 | 20.66 | 20.87 | 20.53 | 20.64 | 20.44 | 0.05% | 208,058 |
| May 16, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.44 | 0.17% | 57,737 |
| May 15, 2025 | 20.56 | 20.61 | 20.56 | 20.60 | 20.40 | 0.17% | 142,970 |
| May 14, 2025 | 20.58 | 20.59 | 20.55 | 20.56 | 20.37 | -0.10% | 239,104 |
| May 13, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.39 | -0.05% | 105,358 |
| May 12, 2025 | 20.58 | 20.62 | 20.57 | 20.59 | 20.40 | 0.02% | 1,165,579 |
| May 9, 2025 | 20.65 | 20.65 | 20.58 | 20.59 | 20.39 | -0.31% | 59,547 |
| May 8, 2025 | 20.61 | 20.66 | 20.61 | 20.65 | 20.45 | 0.10% | 73,367 |