Angel Oak Income ETF (CARY)
NASDAQ: CARY
· Real-Time Price · USD
20.89
0.00 (0.00%)
At close: Aug 18, 2025, 3:59 PM
21.18
1.41%
Pre-market: Aug 19, 2025, 04:43 AM EDT
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.92 | 20.92 | 20.87 | 20.89 | 20.89 | 0.00% | 241,960 |
| Aug 15, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.89 | 0.05% | 142,800 |
| Aug 14, 2025 | 20.91 | 21.02 | 20.80 | 20.88 | 20.88 | -0.14% | 228,600 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.88 | 20.91 | 20.91 | 0.19% | 135,637 |
| Aug 12, 2025 | 20.86 | 20.87 | 20.85 | 20.87 | 20.87 | 0.05% | 153,334 |
| Aug 11, 2025 | 20.88 | 20.92 | 20.84 | 20.86 | 20.86 | 0.05% | 110,843 |
| Aug 8, 2025 | 20.87 | 20.87 | 20.83 | 20.85 | 20.85 | -0.05% | 156,427 |
| Aug 7, 2025 | 20.88 | 20.88 | 20.85 | 20.86 | 20.86 | 0.00% | 100,500 |
| Aug 6, 2025 | 20.85 | 20.87 | 20.80 | 20.86 | 20.86 | 0.05% | 236,713 |
| Aug 5, 2025 | 20.94 | 20.94 | 20.83 | 20.85 | 20.85 | 0.05% | 146,900 |
| Aug 4, 2025 | 20.83 | 20.97 | 20.74 | 20.84 | 20.84 | 0.14% | 187,400 |
| Aug 1, 2025 | 20.80 | 20.82 | 20.76 | 20.81 | 20.81 | 0.34% | 144,540 |
| Jul 31, 2025 | 20.76 | 20.76 | 20.73 | 20.74 | 20.74 | -0.43% | 80,334 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.83 | 20.83 | 20.72 | -0.14% | 149,419 |
| Jul 29, 2025 | 20.84 | 20.86 | 20.82 | 20.86 | 20.74 | 0.19% | 90,022 |
| Jul 28, 2025 | 20.83 | 20.83 | 20.80 | 20.82 | 20.71 | -0.05% | 87,117 |
| Jul 25, 2025 | 20.83 | 20.83 | 20.80 | 20.83 | 20.72 | 0.10% | 50,606 |
| Jul 24, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.70 | -0.10% | 77,232 |
| Jul 23, 2025 | 20.85 | 20.85 | 20.82 | 20.83 | 20.72 | -0.10% | 169,000 |
| Jul 22, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | 20.73 | 0.19% | 153,032 |