Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.97
+0.02 (0.12%)
Sep 5, 2025, 4:00 PM - Market closed
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.98 | 20.99 | 20.94 | 20.97 | 20.97 | 0.14% | 100,403 |
| Sep 4, 2025 | 20.90 | 20.94 | 20.90 | 20.94 | 20.94 | 0.14% | 126,014 |
| Sep 3, 2025 | 20.85 | 20.92 | 20.85 | 20.91 | 20.91 | 0.22% | 118,200 |
| Sep 2, 2025 | 20.84 | 20.88 | 20.84 | 20.86 | 20.86 | -0.05% | 102,727 |
| Aug 29, 2025 | 20.91 | 20.91 | 20.85 | 20.87 | 20.87 | -0.50% | 147,639 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.95 | 20.98 | 20.88 | 0.02% | 193,127 |
| Aug 27, 2025 | 20.98 | 20.98 | 20.90 | 20.97 | 20.88 | 0.11% | 115,782 |
| Aug 26, 2025 | 20.96 | 20.97 | 20.92 | 20.95 | 20.86 | -0.02% | 182,085 |
| Aug 25, 2025 | 20.91 | 20.96 | 20.91 | 20.95 | 20.86 | 0.05% | 323,657 |
| Aug 22, 2025 | 20.89 | 20.94 | 20.88 | 20.94 | 20.85 | 0.29% | 179,598 |
| Aug 21, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.79 | -0.10% | 149,204 |
| Aug 20, 2025 | 20.91 | 20.91 | 20.88 | 20.90 | 20.81 | 0.05% | 560,302 |
| Aug 19, 2025 | 20.91 | 20.91 | 20.87 | 20.89 | 20.80 | - | 1,574,827 |
| Aug 18, 2025 | 20.92 | 20.92 | 20.87 | 20.89 | 20.80 | - | 241,962 |
| Aug 15, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.80 | 0.05% | 142,776 |
| Aug 14, 2025 | 20.91 | 21.02 | 20.80 | 20.88 | 20.79 | -0.14% | 228,561 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.88 | 20.91 | 20.82 | 0.19% | 135,637 |
| Aug 12, 2025 | 20.86 | 20.87 | 20.85 | 20.87 | 20.78 | 0.05% | 153,334 |
| Aug 11, 2025 | 20.88 | 20.92 | 20.84 | 20.86 | 20.77 | 0.05% | 110,843 |
| Aug 8, 2025 | 20.87 | 20.87 | 20.83 | 20.85 | 20.76 | -0.05% | 156,427 |
| Aug 7, 2025 | 20.88 | 20.88 | 20.85 | 20.86 | 20.77 | - | 100,473 |
| Aug 6, 2025 | 20.85 | 20.87 | 20.80 | 20.86 | 20.77 | 0.05% | 236,713 |
| Aug 5, 2025 | 20.94 | 20.94 | 20.83 | 20.85 | 20.76 | 0.05% | 146,851 |
| Aug 4, 2025 | 20.83 | 20.97 | 20.74 | 20.84 | 20.75 | 0.17% | 187,351 |
| Aug 1, 2025 | 20.80 | 20.82 | 20.76 | 20.81 | 20.72 | 0.34% | 144,540 |
| Jul 31, 2025 | 20.76 | 20.76 | 20.73 | 20.74 | 20.65 | -0.46% | 80,334 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.83 | 20.83 | 20.63 | -0.12% | 149,419 |
| Jul 29, 2025 | 20.84 | 20.86 | 20.82 | 20.86 | 20.66 | 0.19% | 90,022 |
| Jul 28, 2025 | 20.83 | 20.83 | 20.80 | 20.82 | 20.62 | -0.05% | 87,117 |
| Jul 25, 2025 | 20.83 | 20.83 | 20.80 | 20.83 | 20.63 | 0.07% | 50,606 |
| Jul 24, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.61 | -0.07% | 77,232 |
| Jul 23, 2025 | 20.85 | 20.85 | 20.82 | 20.83 | 20.63 | -0.10% | 168,956 |
| Jul 22, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | 20.65 | 0.19% | 153,032 |
| Jul 21, 2025 | 20.83 | 20.84 | 20.80 | 20.81 | 20.61 | 0.10% | 130,844 |
| Jul 18, 2025 | 20.81 | 20.81 | 20.76 | 20.79 | 20.59 | 0.10% | 207,381 |
| Jul 17, 2025 | 20.77 | 20.79 | 20.75 | 20.77 | 20.57 | 0.02% | 94,414 |
| Jul 16, 2025 | 20.74 | 20.76 | 20.72 | 20.76 | 20.56 | 0.10% | 162,327 |
| Jul 15, 2025 | 20.77 | 20.77 | 20.72 | 20.74 | 20.54 | -0.10% | 115,338 |
| Jul 14, 2025 | 20.78 | 20.78 | 20.71 | 20.76 | 20.56 | 0.02% | 124,042 |
| Jul 11, 2025 | 20.76 | 20.77 | 20.74 | 20.76 | 20.56 | -0.14% | 481,629 |
| Jul 10, 2025 | 20.76 | 20.84 | 20.76 | 20.79 | 20.59 | - | 238,878 |
| Jul 9, 2025 | 20.77 | 20.90 | 20.74 | 20.79 | 20.59 | 0.22% | 100,632 |
| Jul 8, 2025 | 20.76 | 20.76 | 20.73 | 20.74 | 20.54 | -0.10% | 154,520 |
| Jul 7, 2025 | 20.73 | 20.80 | 20.73 | 20.76 | 20.56 | -0.14% | 123,165 |
| Jul 3, 2025 | 20.73 | 20.83 | 20.73 | 20.79 | 20.59 | -0.05% | 73,080 |
| Jul 2, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.60 | - | 110,159 |
| Jul 1, 2025 | 20.83 | 20.91 | 20.79 | 20.80 | 20.60 | - | 113,688 |
| Jun 30, 2025 | 20.84 | 20.84 | 20.77 | 20.80 | 20.60 | -0.34% | 209,005 |
| Jun 27, 2025 | 20.86 | 21.04 | 20.84 | 20.87 | 20.58 | -0.05% | 99,872 |
| Jun 26, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.59 | 0.19% | 160,318 |