Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.91
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.90 | 20.95 | 20.90 | 20.91 | 20.91 | -0.10% | 182,836 |
| Dec 4, 2025 | 20.94 | 20.95 | 20.92 | 20.93 | 20.93 | 0.02% | 154,592 |
| Dec 3, 2025 | 20.89 | 20.94 | 20.89 | 20.93 | 20.93 | 0.02% | 229,844 |
| Dec 2, 2025 | 20.93 | 20.94 | 20.90 | 20.92 | 20.92 | 0.03% | 159,285 |
| Dec 1, 2025 | 20.99 | 20.99 | 20.90 | 20.91 | 20.91 | -0.13% | 196,081 |
| Nov 28, 2025 | 20.95 | 20.95 | 20.91 | 20.94 | 20.94 | -0.40% | 77,152 |
| Nov 26, 2025 | 20.99 | 21.05 | 20.99 | 21.03 | 20.93 | 0.02% | 248,313 |
| Nov 25, 2025 | 20.99 | 21.05 | 20.95 | 21.02 | 20.93 | 0.29% | 210,849 |
| Nov 24, 2025 | 20.93 | 20.99 | 20.89 | 20.96 | 20.87 | 0.05% | 143,860 |
| Nov 21, 2025 | 20.93 | 20.96 | 20.93 | 20.95 | 20.86 | 0.05% | 293,778 |
| Nov 20, 2025 | 20.95 | 20.96 | 20.91 | 20.94 | 20.85 | 0.10% | 263,480 |
| Nov 19, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.83 | -0.02% | 236,257 |
| Nov 18, 2025 | 20.90 | 20.94 | 20.90 | 20.93 | 20.83 | 0.07% | 110,542 |
| Nov 17, 2025 | 20.95 | 20.99 | 20.90 | 20.91 | 20.82 | -0.12% | 127,958 |
| Nov 14, 2025 | 20.92 | 20.96 | 20.88 | 20.94 | 20.84 | 0.05% | 231,306 |
| Nov 13, 2025 | 20.86 | 20.98 | 20.86 | 20.93 | 20.83 | 0.02% | 181,031 |
| Nov 12, 2025 | 20.92 | 20.98 | 20.92 | 20.92 | 20.83 | -0.14% | 244,789 |
| Nov 11, 2025 | 20.96 | 20.96 | 20.92 | 20.95 | 20.86 | 0.12% | 94,918 |
| Nov 10, 2025 | 20.93 | 20.95 | 20.91 | 20.93 | 20.83 | 0.02% | 132,427 |
| Nov 7, 2025 | 20.93 | 20.94 | 20.89 | 20.92 | 20.83 | 0.05% | 121,234 |
| Nov 6, 2025 | 20.94 | 20.94 | 20.88 | 20.91 | 20.82 | 0.10% | 100,724 |
| Nov 5, 2025 | 20.90 | 20.92 | 20.85 | 20.89 | 20.80 | -0.05% | 2,322,121 |
| Nov 4, 2025 | 20.92 | 20.93 | 20.88 | 20.90 | 20.81 | 0.10% | 120,506 |
| Nov 3, 2025 | 20.89 | 21.01 | 20.87 | 20.88 | 20.79 | -0.10% | 377,588 |
| Oct 31, 2025 | 20.95 | 20.95 | 20.88 | 20.90 | 20.81 | -0.48% | 147,575 |
| Oct 30, 2025 | 21.01 | 21.05 | 20.99 | 21.00 | 20.81 | -0.19% | 155,995 |
| Oct 29, 2025 | 21.09 | 21.09 | 21.01 | 21.04 | 20.85 | -0.14% | 191,792 |
| Oct 28, 2025 | 21.08 | 21.09 | 21.04 | 21.07 | 20.88 | 0.07% | 198,704 |
| Oct 27, 2025 | 21.04 | 21.08 | 21.03 | 21.06 | 20.86 | 0.12% | 122,443 |
| Oct 24, 2025 | 21.08 | 21.08 | 21.01 | 21.03 | 20.84 | - | 183,190 |
| Oct 23, 2025 | 21.06 | 21.06 | 21.01 | 21.03 | 20.84 | - | 183,101 |
| Oct 22, 2025 | 21.05 | 21.05 | 21.01 | 21.03 | 20.84 | - | 173,741 |
| Oct 21, 2025 | 21.04 | 21.16 | 21.01 | 21.03 | 20.84 | - | 271,816 |
| Oct 20, 2025 | 21.01 | 21.07 | 20.96 | 21.03 | 20.84 | 0.19% | 172,798 |
| Oct 17, 2025 | 20.96 | 21.03 | 20.96 | 20.99 | 20.80 | - | 120,111 |
| Oct 16, 2025 | 20.95 | 21.09 | 20.95 | 20.99 | 20.80 | 0.02% | 155,270 |
| Oct 15, 2025 | 20.96 | 21.01 | 20.96 | 20.99 | 20.79 | 0.14% | 252,248 |
| Oct 14, 2025 | 21.02 | 21.02 | 20.92 | 20.96 | 20.76 | 0.10% | 495,477 |
| Oct 13, 2025 | 20.90 | 20.97 | 20.90 | 20.93 | 20.74 | 0.16% | 94,222 |
| Oct 10, 2025 | 20.97 | 20.97 | 20.89 | 20.90 | 20.71 | -0.02% | 252,132 |
| Oct 9, 2025 | 20.92 | 20.92 | 20.87 | 20.91 | 20.71 | -0.05% | 214,967 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.72 | 0.02% | 170,387 |
| Oct 7, 2025 | 20.91 | 20.92 | 20.88 | 20.91 | 20.72 | -0.02% | 116,434 |
| Oct 6, 2025 | 20.95 | 20.96 | 20.90 | 20.92 | 20.72 | -0.05% | 743,681 |
| Oct 3, 2025 | 20.93 | 20.96 | 20.91 | 20.93 | 20.73 | -0.07% | 181,916 |
| Oct 2, 2025 | 20.92 | 21.01 | 20.90 | 20.94 | 20.75 | 0.10% | 351,288 |
| Oct 1, 2025 | 20.96 | 20.96 | 20.90 | 20.92 | 20.73 | 0.05% | 158,837 |
| Sep 30, 2025 | 20.85 | 20.96 | 20.85 | 20.91 | 20.72 | -0.52% | 204,046 |
| Sep 29, 2025 | 21.01 | 21.03 | 20.99 | 21.02 | 20.70 | 0.14% | 196,940 |
| Sep 26, 2025 | 21.04 | 21.05 | 20.94 | 20.99 | 20.67 | - | 337,463 |