Angel Oak Income ETF (CARY)
NASDAQ: CARY
· Real-Time Price · USD
21.02
0.04 (0.19%)
At close: Sep 10, 2025, 3:57 PM
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.02 | 21.03 | 20.96 | 21.02 | 21.02 | 0.00% | 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 | 0.24% | 118,700 |
| 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 | -0.52% | 147,639 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.95 | 20.98 | 20.88 | 0.05% | 193,127 |
| Aug 27, 2025 | 20.98 | 20.98 | 20.90 | 20.97 | 20.88 | 0.10% | 115,800 |
| Aug 26, 2025 | 20.96 | 20.97 | 20.92 | 20.95 | 20.86 | 0.00% | 182,100 |
| Aug 25, 2025 | 20.91 | 20.96 | 20.91 | 20.95 | 20.86 | 0.05% | 323,700 |
| Aug 22, 2025 | 20.89 | 20.94 | 20.88 | 20.94 | 20.85 | 0.29% | 179,600 |
| 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 | 0.00% | 1,574,827 |
| Aug 18, 2025 | 20.92 | 20.92 | 20.87 | 20.89 | 20.80 | 0.00% | 242,000 |
| Aug 15, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.80 | 0.05% | 142,800 |
| Aug 14, 2025 | 20.91 | 21.02 | 20.80 | 20.88 | 20.79 | -0.14% | 228,600 |
| 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 |