Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.59
0.00 (0.02%)
At close: May 12, 2025, 4:00 PM
20.59
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.58 | 20.62 | 20.57 | 20.59 | 20.59 | 0.02% | 1,165,579 |
| May 9, 2025 | 20.65 | 20.65 | 20.58 | 20.59 | 20.59 | -0.31% | 59,547 |
| May 8, 2025 | 20.61 | 20.66 | 20.61 | 20.65 | 20.65 | 0.10% | 73,367 |
| May 7, 2025 | 20.67 | 20.67 | 20.61 | 20.63 | 20.63 | 0.05% | 62,888 |
| May 6, 2025 | 20.62 | 20.62 | 20.57 | 20.62 | 20.62 | - | 94,294 |
| May 5, 2025 | 20.57 | 20.66 | 20.57 | 20.62 | 20.62 | 0.05% | 175,896 |
| May 2, 2025 | 20.58 | 20.62 | 20.40 | 20.61 | 20.61 | -0.24% | 98,697 |
| May 1, 2025 | 20.75 | 20.75 | 20.64 | 20.66 | 20.66 | -0.19% | 104,697 |
| Apr 30, 2025 | 20.85 | 20.85 | 20.64 | 20.70 | 20.70 | -0.29% | 56,607 |
| Apr 29, 2025 | 20.74 | 20.77 | 20.73 | 20.76 | 20.65 | 0.10% | 47,925 |
| Apr 28, 2025 | 20.73 | 20.75 | 20.72 | 20.74 | 20.63 | 0.05% | 56,913 |
| Apr 25, 2025 | 20.71 | 20.74 | 20.69 | 20.73 | 20.62 | 0.27% | 203,996 |
| Apr 24, 2025 | 20.62 | 20.69 | 20.62 | 20.68 | 20.57 | 0.32% | 145,437 |
| Apr 23, 2025 | 20.59 | 20.68 | 20.59 | 20.61 | 20.50 | 0.05% | 125,983 |
| Apr 22, 2025 | 20.62 | 20.63 | 20.60 | 20.60 | 20.49 | -0.24% | 147,384 |
| Apr 21, 2025 | 20.67 | 20.67 | 20.61 | 20.65 | 20.54 | -0.02% | 640,827 |
| Apr 17, 2025 | 20.62 | 20.72 | 20.62 | 20.66 | 20.55 | -0.03% | 1,544,838 |
| Apr 16, 2025 | 20.61 | 20.71 | 20.61 | 20.66 | 20.55 | 0.25% | 212,468 |
| Apr 15, 2025 | 20.53 | 20.68 | 20.53 | 20.61 | 20.50 | 0.10% | 83,324 |
| Apr 14, 2025 | 20.53 | 20.63 | 20.53 | 20.59 | 20.48 | 0.10% | 118,380 |
| Apr 11, 2025 | 20.59 | 20.59 | 20.52 | 20.57 | 20.46 | -0.15% | 167,868 |
| Apr 10, 2025 | 20.61 | 20.63 | 20.57 | 20.60 | 20.49 | -0.43% | 124,366 |
| Apr 9, 2025 | 20.66 | 20.72 | 20.48 | 20.69 | 20.58 | -0.01% | 137,388 |
| Apr 8, 2025 | 20.85 | 20.85 | 20.68 | 20.69 | 20.58 | 0.11% | 116,756 |
| Apr 7, 2025 | 20.69 | 20.79 | 20.65 | 20.67 | 20.56 | -0.58% | 545,595 |
| Apr 4, 2025 | 20.70 | 20.83 | 20.70 | 20.79 | 20.68 | -0.10% | 109,388 |
| Apr 3, 2025 | 20.77 | 20.81 | 20.76 | 20.81 | 20.70 | 0.34% | 92,462 |
| Apr 2, 2025 | 20.79 | 20.79 | 20.71 | 20.74 | 20.63 | -0.14% | 60,652 |
| Apr 1, 2025 | 20.82 | 20.82 | 20.73 | 20.77 | 20.66 | 0.05% | 70,355 |
| Mar 31, 2025 | 20.86 | 20.86 | 20.73 | 20.76 | 20.65 | -0.24% | 68,553 |
| Mar 28, 2025 | 20.80 | 20.84 | 20.80 | 20.81 | 20.61 | - | 78,595 |
| Mar 27, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.61 | -0.05% | 87,350 |
| Mar 26, 2025 | 20.88 | 20.88 | 20.79 | 20.82 | 20.62 | -0.05% | 88,100 |
| Mar 25, 2025 | 20.80 | 20.84 | 20.80 | 20.83 | 20.63 | - | 64,471 |
| Mar 24, 2025 | 20.87 | 20.87 | 20.81 | 20.83 | 20.63 | -0.02% | 64,556 |
| Mar 21, 2025 | 20.83 | 20.85 | 20.83 | 20.84 | 20.64 | 0.07% | 81,028 |
| Mar 20, 2025 | 20.81 | 20.84 | 20.81 | 20.82 | 20.62 | 0.05% | 103,634 |
| Mar 19, 2025 | 20.86 | 20.86 | 20.78 | 20.81 | 20.61 | 0.05% | 74,861 |
| Mar 18, 2025 | 20.79 | 20.80 | 20.76 | 20.80 | 20.60 | 0.05% | 37,802 |
| Mar 17, 2025 | 20.76 | 20.82 | 20.76 | 20.79 | 20.59 | - | 64,204 |
| Mar 14, 2025 | 20.79 | 20.80 | 20.77 | 20.79 | 20.59 | -0.10% | 169,700 |
| Mar 13, 2025 | 20.83 | 20.83 | 20.77 | 20.81 | 20.61 | 0.05% | 60,974 |
| Mar 12, 2025 | 20.81 | 20.81 | 20.78 | 20.80 | 20.60 | -0.10% | 86,133 |
| Mar 11, 2025 | 20.82 | 20.84 | 20.80 | 20.82 | 20.62 | - | 145,156 |
| Mar 10, 2025 | 20.74 | 20.86 | 20.74 | 20.82 | 20.62 | 0.05% | 83,887 |
| Mar 7, 2025 | 20.74 | 20.85 | 20.74 | 20.81 | 20.61 | -0.14% | 127,565 |
| Mar 6, 2025 | 20.82 | 20.84 | 20.80 | 20.84 | 20.64 | 0.10% | 128,650 |
| Mar 5, 2025 | 20.98 | 20.98 | 20.81 | 20.82 | 20.62 | -0.14% | 100,877 |
| Mar 4, 2025 | 20.85 | 20.85 | 20.80 | 20.85 | 20.65 | 0.14% | 263,211 |
| Mar 3, 2025 | 20.75 | 20.84 | 20.75 | 20.82 | 20.62 | - | 54,935 |