Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.74
+0.05 (0.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.71 | 20.74 | 20.69 | 20.74 | 20.74 | 0.24% | 48,981 |
| Feb 20, 2025 | 20.64 | 20.72 | 20.64 | 20.69 | 20.69 | 0.10% | 53,091 |
| Feb 19, 2025 | 20.64 | 20.71 | 20.64 | 20.67 | 20.67 | -0.10% | 87,323 |
| Feb 18, 2025 | 20.71 | 20.71 | 20.66 | 20.69 | 20.69 | -0.10% | 110,780 |
| Feb 14, 2025 | 20.60 | 20.71 | 20.60 | 20.71 | 20.71 | 0.24% | 47,162 |
| Feb 13, 2025 | 20.49 | 20.66 | 20.49 | 20.66 | 20.66 | 0.15% | 68,701 |
| Feb 12, 2025 | 20.79 | 20.79 | 20.60 | 20.63 | 20.63 | -0.05% | 61,145 |
| Feb 11, 2025 | 20.73 | 20.73 | 20.60 | 20.64 | 20.64 | 0.05% | 126,992 |
| Feb 10, 2025 | 20.58 | 20.69 | 20.58 | 20.63 | 20.63 | -0.10% | 195,831 |
| Feb 7, 2025 | 20.64 | 20.65 | 20.61 | 20.65 | 20.65 | -0.05% | 226,278 |
| Feb 6, 2025 | 20.71 | 20.71 | 20.63 | 20.66 | 20.66 | - | 66,371 |
| Feb 5, 2025 | 20.76 | 20.76 | 20.60 | 20.66 | 20.66 | 0.05% | 88,361 |
| Feb 4, 2025 | 20.57 | 20.67 | 20.56 | 20.65 | 20.65 | 0.15% | 104,617 |
| Feb 3, 2025 | 20.76 | 20.76 | 20.54 | 20.62 | 20.62 | - | 101,142 |
| Jan 31, 2025 | 20.53 | 20.64 | 20.52 | 20.62 | 20.62 | -0.53% | 156,494 |
| Jan 30, 2025 | 20.65 | 20.77 | 20.64 | 20.73 | 20.64 | 0.14% | 112,032 |
| Jan 29, 2025 | 20.74 | 20.74 | 20.63 | 20.70 | 20.61 | -0.14% | 68,722 |
| Jan 28, 2025 | 20.77 | 20.77 | 20.63 | 20.73 | 20.64 | 0.24% | 134,551 |
| Jan 27, 2025 | 20.74 | 20.74 | 20.60 | 20.68 | 20.59 | 0.29% | 82,197 |
| Jan 24, 2025 | 20.76 | 20.76 | 20.57 | 20.62 | 20.53 | - | 64,426 |
| Jan 23, 2025 | 20.75 | 20.75 | 20.55 | 20.62 | 20.53 | 0.10% | 52,294 |
| Jan 22, 2025 | 20.66 | 20.66 | 20.57 | 20.60 | 20.51 | -0.05% | 96,445 |
| Jan 21, 2025 | 20.58 | 20.62 | 20.53 | 20.61 | 20.52 | 0.19% | 140,122 |
| Jan 17, 2025 | 20.59 | 20.59 | 20.53 | 20.57 | 20.48 | -0.10% | 90,523 |
| Jan 16, 2025 | 20.77 | 20.97 | 20.50 | 20.59 | 20.50 | 0.19% | 126,864 |
| Jan 15, 2025 | 20.77 | 21.30 | 20.52 | 20.55 | 20.46 | 0.29% | 75,265 |
| Jan 14, 2025 | 20.48 | 20.59 | 20.44 | 20.49 | 20.40 | -0.19% | 54,590 |
| Jan 13, 2025 | 20.60 | 20.92 | 20.48 | 20.53 | 20.44 | 0.05% | 45,990 |
| Jan 10, 2025 | 20.70 | 20.70 | 20.50 | 20.52 | 20.43 | -0.24% | 168,644 |
| Jan 8, 2025 | 20.51 | 20.59 | 20.51 | 20.57 | 20.48 | 0.19% | 47,116 |
| Jan 7, 2025 | 20.53 | 20.57 | 20.51 | 20.53 | 20.44 | -0.15% | 114,921 |
| Jan 6, 2025 | 20.54 | 20.61 | 20.51 | 20.56 | 20.47 | - | 80,890 |
| Jan 3, 2025 | 20.83 | 20.83 | 20.48 | 20.56 | 20.47 | - | 154,269 |
| Jan 2, 2025 | 20.73 | 20.73 | 20.53 | 20.56 | 20.47 | -0.15% | 187,654 |
| Dec 31, 2024 | 20.85 | 20.85 | 20.54 | 20.59 | 20.50 | -1.20% | 166,511 |
| Dec 30, 2024 | 20.66 | 20.87 | 20.66 | 20.84 | 20.66 | 0.19% | 68,229 |
| Dec 27, 2024 | 20.57 | 20.82 | 20.57 | 20.80 | 20.62 | 0.10% | 36,025 |
| Dec 26, 2024 | 20.63 | 20.83 | 20.63 | 20.78 | 20.60 | - | 247,497 |
| Dec 24, 2024 | 21.06 | 21.06 | 20.75 | 20.78 | 20.60 | -0.24% | 28,534 |