Angel Oak Income ETF (CARY) Historical Stock Data
20.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARY is up 0.00% a day on average. There have been 14 days where Angel Oak Income ETF closed green and 16 days where CARY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 20.92 | 20.95 | ↑$0.03 (0.14%) | 20.92 | 20.97 | 268.17K |
| 2025-12-16 | 20.96 | 20.95 | ↓$0.01 (-0.05%) | 20.93 | 20.96 | 173.69K |
| 2025-12-15 | 20.91 | 20.94 | ↑$0.02 (0.12%) | 20.89 | 20.96 | 202K |
| 2025-12-12 | 20.88 | 20.92 | ↑$0.04 (0.17%) | 20.88 | 20.93 | 153.55K |
| 2025-12-11 | 20.94 | 20.92 | ↓$0.02 (-0.10%) | 20.90 | 20.94 | 161.62K |
| 2025-12-10 | 20.90 | 20.91 | ↑$0.01 (0.05%) | 20.86 | 20.92 | 211.11K |
| 2025-12-09 | 20.91 | 20.89 | ↓$0.02 (-0.12%) | 20.87 | 20.92 | 178.08K |
| 2025-12-08 | 20.93 | 20.89 | ↓$0.04 (-0.19%) | 20.89 | 20.93 | 228.30K |
| 2025-12-05 | 20.90 | 20.91 | ↑$0.01 (0.05%) | 20.90 | 20.95 | 182.84K |
| 2025-12-04 | 20.94 | 20.93 | ↓$0.01 (-0.05%) | 20.92 | 20.95 | 154.59K |
| 2025-12-03 | 20.89 | 20.93 | ↑$0.04 (0.17%) | 20.89 | 20.94 | 229.84K |
| 2025-12-02 | 20.93 | 20.92 | ↓$0.01 (-0.05%) | 20.90 | 20.94 | 126.81K |
| 2025-12-01 | 20.99 | 20.91 | ↓$0.08 (-0.37%) | 20.90 | 20.99 | 196.08K |
| 2025-11-28 | 20.95 | 20.94 | ↓$0.01 (-0.05%) | 20.91 | 20.95 | 77.15K |
| 2025-11-26 | 20.99 | 21.02 | ↑$0.03 (0.17%) | 20.99 | 21.05 | 248.31K |
| 2025-11-25 | 20.99 | 21.02 | ↑$0.03 (0.14%) | 20.95 | 21.05 | 210.85K |
| 2025-11-24 | 20.93 | 20.96 | ↑$0.03 (0.14%) | 20.89 | 20.99 | 143.86K |
| 2025-11-21 | 20.93 | 20.95 | ↑$0.02 (0.10%) | 20.93 | 20.96 | 293.78K |
| 2025-11-20 | 20.95 | 20.94 | ↓$0.01 (-0.05%) | 20.91 | 20.96 | 263.48K |
| 2025-11-19 | 20.96 | 20.92 | ↓$0.04 (-0.19%) | 20.91 | 20.96 | 236.26K |
| 2025-11-18 | 20.90 | 20.92 | ↑$0.02 (0.12%) | 20.90 | 20.94 | 110.54K |
| 2025-11-17 | 20.95 | 20.91 | ↓$0.04 (-0.19%) | 20.90 | 20.99 | 127.96K |
| 2025-11-14 | 20.92 | 20.94 | ↑$0.02 (0.07%) | 20.88 | 20.96 | 231.31K |
| 2025-11-13 | 20.86 | 20.93 | ↑$0.07 (0.31%) | 20.86 | 20.98 | 181.03K |
| 2025-11-12 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.92 | 20.98 | 244.79K |
| 2025-11-11 | 20.96 | 20.95 | ↓$0.01 (-0.05%) | 20.92 | 20.96 | 94.92K |
| 2025-11-10 | 20.93 | 20.93 | ↓$0.00 (-0.02%) | 20.91 | 20.95 | 132.43K |
| 2025-11-07 | 20.93 | 20.92 | ↓$0.01 (-0.05%) | 20.89 | 20.94 | 121.23K |
| 2025-11-06 | 20.94 | 20.91 | ↓$0.03 (-0.14%) | 20.88 | 20.94 | 100.72K |
| 2025-11-05 | 20.90 | 20.89 | ↓$0.01 (-0.05%) | 20.85 | 20.92 | 2.32M |
Create an account or log in to view more rows.
$CARY Price target here?
$CARY lmfao
lfg babies
$CARY we need to get moving
$CARY might see a whole 1% green
$CARY already bouncing back.
$CARY still bullish
$CARY I love you!
$CARY all’s I know is buy and hold… no expectations
$CARY buy the dip…smfh
$CARY This may be your last opportunity to buy on the cheap??