Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.99
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
20.91
-0.08 (-0.38%)
After-hours: Sep 26, 2025, 6:10 PM EDT
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.04 | 21.05 | 20.94 | 20.99 | 20.99 | - | 337,463 |
| Sep 25, 2025 | 20.95 | 21.06 | 20.95 | 20.99 | 20.99 | -0.07% | 320,374 |
| Sep 24, 2025 | 21.01 | 21.01 | 20.99 | 21.01 | 21.01 | - | 103,638 |
| Sep 23, 2025 | 21.02 | 21.03 | 20.96 | 21.01 | 21.01 | -0.04% | 489,331 |
| Sep 22, 2025 | 21.04 | 21.04 | 21.01 | 21.02 | 21.02 | -0.10% | 74,354 |
| Sep 19, 2025 | 21.02 | 21.04 | 21.01 | 21.04 | 21.04 | 0.02% | 411,673 |
| Sep 18, 2025 | 21.04 | 21.04 | 20.97 | 21.03 | 21.03 | -0.02% | 264,013 |
| Sep 17, 2025 | 21.05 | 21.10 | 21.03 | 21.04 | 21.04 | 0.02% | 129,670 |
| Sep 16, 2025 | 21.01 | 21.11 | 20.95 | 21.03 | 21.03 | -0.05% | 260,468 |
| Sep 15, 2025 | 21.06 | 21.06 | 21.01 | 21.04 | 21.04 | 0.12% | 174,855 |
| Sep 12, 2025 | 21.04 | 21.04 | 21.00 | 21.02 | 21.02 | -0.12% | 125,881 |
| Sep 11, 2025 | 21.03 | 21.06 | 21.01 | 21.04 | 21.04 | 0.10% | 154,836 |
| Sep 10, 2025 | 20.99 | 21.07 | 20.99 | 21.02 | 21.02 | 0.02% | 134,334 |
| Sep 9, 2025 | 21.02 | 21.03 | 20.96 | 21.02 | 21.02 | - | 304,935 |
| Sep 8, 2025 | 20.99 | 21.03 | 20.98 | 21.02 | 21.02 | 0.24% | 137,203 |
| 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 |