Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.87
-0.01 (-0.05%)
At close: Jun 27, 2025, 4:00 PM
20.86
-0.01 (-0.04%)
After-hours: Jun 27, 2025, 4:15 PM EDT
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.86 | 21.04 | 20.84 | 20.87 | 20.87 | -0.05% | 99,872 |
| Jun 26, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.88 | 0.19% | 160,318 |
| Jun 25, 2025 | 20.78 | 20.84 | 20.78 | 20.84 | 20.84 | 0.10% | 245,857 |
| Jun 24, 2025 | 20.92 | 20.97 | 20.79 | 20.82 | 20.82 | 0.24% | 63,778 |
| Jun 23, 2025 | 20.74 | 20.78 | 20.74 | 20.77 | 20.77 | 0.19% | 67,595 |
| Jun 20, 2025 | 20.73 | 20.74 | 20.67 | 20.73 | 20.73 | 0.10% | 37,729 |
| Jun 18, 2025 | 20.79 | 20.79 | 20.69 | 20.71 | 20.71 | -0.05% | 142,597 |
| Jun 17, 2025 | 20.69 | 20.72 | 20.66 | 20.72 | 20.72 | 0.10% | 106,289 |
| Jun 16, 2025 | 20.77 | 20.77 | 20.68 | 20.70 | 20.70 | - | 134,831 |
| Jun 13, 2025 | 20.61 | 20.72 | 20.61 | 20.70 | 20.70 | -0.10% | 29,464 |
| Jun 12, 2025 | 20.78 | 20.78 | 20.68 | 20.72 | 20.72 | 0.29% | 95,212 |
| Jun 11, 2025 | 20.61 | 20.69 | 20.61 | 20.66 | 20.66 | 0.05% | 120,715 |
| Jun 10, 2025 | 20.64 | 20.65 | 20.61 | 20.65 | 20.65 | 0.19% | 144,699 |
| Jun 9, 2025 | 20.60 | 20.65 | 20.57 | 20.61 | 20.61 | 0.07% | 90,831 |
| Jun 6, 2025 | 20.65 | 20.65 | 20.58 | 20.60 | 20.60 | -0.07% | 695,394 |
| Jun 5, 2025 | 20.54 | 20.64 | 20.54 | 20.61 | 20.61 | 0.10% | 58,190 |
| Jun 4, 2025 | 20.59 | 20.63 | 20.59 | 20.59 | 20.59 | 0.05% | 54,425 |
| Jun 3, 2025 | 20.55 | 20.63 | 20.55 | 20.58 | 20.58 | -0.05% | 82,823 |
| Jun 2, 2025 | 20.51 | 20.62 | 20.51 | 20.59 | 20.59 | -0.10% | 100,791 |
| May 30, 2025 | 20.62 | 20.62 | 20.57 | 20.61 | 20.61 | -0.29% | 87,107 |
| May 29, 2025 | 20.63 | 20.68 | 20.63 | 20.67 | 20.57 | 0.10% | 117,391 |
| May 28, 2025 | 20.61 | 20.66 | 20.61 | 20.65 | 20.55 | - | 129,201 |
| May 27, 2025 | 20.64 | 20.65 | 20.57 | 20.65 | 20.55 | 0.17% | 119,145 |
| May 23, 2025 | 21.26 | 21.26 | 20.60 | 20.62 | 20.51 | 0.17% | 125,850 |
| May 22, 2025 | 20.58 | 20.60 | 20.55 | 20.58 | 20.48 | -0.05% | 90,258 |
| May 21, 2025 | 20.58 | 20.61 | 20.57 | 20.59 | 20.49 | -0.19% | 81,080 |
| May 20, 2025 | 20.62 | 20.64 | 20.61 | 20.63 | 20.53 | -0.05% | 199,979 |
| May 19, 2025 | 20.66 | 20.87 | 20.53 | 20.64 | 20.54 | 0.05% | 208,058 |
| May 16, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.53 | 0.17% | 57,737 |
| May 15, 2025 | 20.56 | 20.61 | 20.56 | 20.60 | 20.49 | 0.17% | 142,970 |
| May 14, 2025 | 20.58 | 20.59 | 20.55 | 20.56 | 20.46 | -0.10% | 239,104 |
| May 13, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.48 | -0.05% | 105,358 |
| May 12, 2025 | 20.58 | 20.62 | 20.57 | 20.59 | 20.49 | 0.02% | 1,165,579 |
| May 9, 2025 | 20.65 | 20.65 | 20.58 | 20.59 | 20.49 | -0.31% | 59,547 |
| May 8, 2025 | 20.61 | 20.66 | 20.61 | 20.65 | 20.55 | 0.10% | 73,367 |
| May 7, 2025 | 20.67 | 20.67 | 20.61 | 20.63 | 20.53 | 0.05% | 62,888 |
| May 6, 2025 | 20.62 | 20.62 | 20.57 | 20.62 | 20.52 | - | 94,294 |
| May 5, 2025 | 20.57 | 20.66 | 20.57 | 20.62 | 20.52 | 0.05% | 175,896 |
| May 2, 2025 | 20.58 | 20.62 | 20.40 | 20.61 | 20.51 | -0.24% | 98,697 |
| May 1, 2025 | 20.75 | 20.75 | 20.64 | 20.66 | 20.56 | -0.19% | 104,697 |
| Apr 30, 2025 | 20.85 | 20.85 | 20.64 | 20.70 | 20.60 | -0.29% | 56,607 |
| Apr 29, 2025 | 20.74 | 20.77 | 20.73 | 20.76 | 20.55 | 0.10% | 47,925 |
| Apr 28, 2025 | 20.73 | 20.75 | 20.72 | 20.74 | 20.53 | 0.05% | 56,913 |
| Apr 25, 2025 | 20.71 | 20.74 | 20.69 | 20.73 | 20.52 | 0.27% | 203,996 |
| Apr 24, 2025 | 20.62 | 20.69 | 20.62 | 20.68 | 20.47 | 0.32% | 145,437 |
| Apr 23, 2025 | 20.59 | 20.68 | 20.59 | 20.61 | 20.40 | 0.05% | 125,983 |
| Apr 22, 2025 | 20.62 | 20.63 | 20.60 | 20.60 | 20.39 | -0.24% | 147,384 |
| Apr 21, 2025 | 20.67 | 20.67 | 20.61 | 20.65 | 20.44 | -0.02% | 640,827 |
| Apr 17, 2025 | 20.62 | 20.72 | 20.62 | 20.66 | 20.45 | -0.03% | 1,544,838 |
| Apr 16, 2025 | 20.61 | 20.71 | 20.61 | 20.66 | 20.45 | 0.25% | 212,468 |