Angel Oak Income ETF (CARY) Historical Stock Data
20.34 ↑0.05 (0.25%)
As of April 17, 2024, 10:41am EST.
Historical Data
In the past 30 trading days, CARY is up 0.03% a day on average. There have been 19 days where Angel Oak Income ETF closed green and 11 days where CARY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.33 | 20.34 | ↑$0.01 (0.05%) | 20.30 | 20.34 | 42.39K |
| 2024-04-18 | 20.33 | 20.29 | ↓$0.04 (-0.20%) | 20.18 | 20.33 | 60.01K |
| 2024-04-17 | 20.25 | 20.33 | ↑$0.08 (0.42%) | 20.23 | 20.34 | 30.23K |
| 2024-04-16 | 20.28 | 20.27 | ↓$0.01 (-0.04%) | 20.27 | 20.29 | 40.01K |
| 2024-04-15 | 20.32 | 20.33 | ↑$0.01 (0.05%) | 20.30 | 20.33 | 46.58K |
| 2024-04-12 | 20.34 | 20.38 | ↑$0.04 (0.20%) | 20.32 | 20.38 | 38.50K |
| 2024-04-11 | 20.29 | 20.33 | ↑$0.04 (0.20%) | 20.29 | 20.34 | 0.98M |
| 2024-04-10 | 20.41 | 20.34 | ↓$0.07 (-0.34%) | 20.32 | 20.41 | 31.18K |
| 2024-04-09 | 20.44 | 20.48 | ↑$0.04 (0.20%) | 20.44 | 20.49 | 54.28K |
| 2024-04-08 | 20.43 | 20.42 | ↓$0.01 (-0.05%) | 20.41 | 20.45 | 41.97K |
| 2024-04-05 | 20.43 | 20.45 | ↑$0.02 (0.09%) | 20.43 | 20.50 | 42.48K |
| 2024-04-04 | 20.45 | 20.50 | ↑$0.05 (0.24%) | 20.39 | 20.52 | 8.62K |
| 2024-04-03 | 20.40 | 20.47 | ↑$0.07 (0.34%) | 20.40 | 20.47 | 191.66K |
| 2024-04-02 | 20.41 | 20.46 | ↑$0.05 (0.25%) | 20.38 | 20.46 | 107.66K |
| 2024-04-01 | 20.55 | 20.41 | ↓$0.14 (-0.68%) | 20.30 | 20.55 | 41.75K |
| 2024-03-28 | 20.55 | 20.54 | ↓$0.01 (-0.05%) | 20.52 | 20.58 | 24.37K |
| 2024-03-27 | 20.58 | 20.61 | ↑$0.04 (0.17%) | 20.54 | 20.61 | 52.65K |
| 2024-03-26 | 20.53 | 20.56 | ↑$0.04 (0.17%) | 20.53 | 20.57 | 44.71K |
| 2024-03-25 | 20.55 | 20.53 | ↓$0.03 (-0.12%) | 20.52 | 20.56 | 30.53K |
| 2024-03-22 | 20.51 | 20.54 | ↑$0.03 (0.14%) | 20.51 | 20.55 | 85.95K |
| 2024-03-21 | 20.48 | 20.51 | ↑$0.03 (0.16%) | 20.47 | 20.53 | 26.79K |
| 2024-03-20 | 20.48 | 20.48 | ↑$0.00 (0.00%) | 20.45 | 20.52 | 70.28K |
| 2024-03-19 | 20.43 | 20.45 | ↑$0.02 (0.10%) | 20.43 | 20.47 | 83K |
| 2024-03-18 | 20.44 | 20.44 | ↑$0.00 (0.00%) | 20.43 | 20.47 | 54.51K |
| 2024-03-15 | 20.48 | 20.45 | ↓$0.03 (-0.15%) | 20.43 | 20.49 | 53.81K |
| 2024-03-14 | 20.51 | 20.51 | ↓$0.00 (-0.01%) | 20.49 | 20.54 | 219.77K |
| 2024-03-13 | 20.56 | 20.57 | ↑$0.01 (0.05%) | 20.50 | 20.58 | 153.66K |
| 2024-03-12 | 20.58 | 20.55 | ↓$0.02 (-0.12%) | 20.53 | 20.58 | 28.03K |
| 2024-03-11 | 20.59 | 20.56 | ↓$0.03 (-0.15%) | 20.56 | 20.60 | 70.64K |
| 2024-03-08 | 20.58 | 20.59 | ↑$0.01 (0.05%) | 20.57 | 20.59 | 75.13K |
Create an account or log in to view more rows.
$CARY LETS GOOOOOOOO!!!!!!!
$CARY Let it go...
$CARY nice gap
$CARY the trend is your friend
until the end.
$CARY I hope I never have to work for anyone again after this
$CARY buy bitches
$CARY I'm friggin bored. Just give us our money already
$CARY Shorts talk the talk but cant walk the walk
$CARY when's the offering?
$CARY let it ride