Angel Oak Income ETF (CARY) Historical Stock Data
20.79 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARY is down -0.36% a day on average. There have been 8 days where Angel Oak Income ETF closed green and 22 days where CARY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.85 | 20.79 | ↓$0.05 (-0.26%) | 20.77 | 20.88 | 66.38K |
| 2024-12-19 | 21.23 | 20.78 | ↓$0.45 (-2.12%) | 20.75 | 21.23 | 142.41K |
| 2024-12-18 | 20.81 | 20.86 | ↑$0.05 (0.25%) | 20.77 | 20.86 | 68.43K |
| 2024-12-17 | 20.80 | 20.80 | ↑$0.00 (0.00%) | 20.80 | 20.85 | 107.07K |
| 2024-12-16 | 21.10 | 20.83 | ↓$0.27 (-1.28%) | 20.82 | 21.10 | 76.23K |
| 2024-12-13 | 21.07 | 20.83 | ↓$0.24 (-1.14%) | 20.83 | 21.07 | 117.57K |
| 2024-12-12 | 21.08 | 20.85 | ↓$0.23 (-1.10%) | 20.85 | 21.08 | 100.93K |
| 2024-12-11 | 20.88 | 20.86 | ↓$0.02 (-0.10%) | 20.84 | 20.88 | 95.08K |
| 2024-12-10 | 20.89 | 20.87 | ↓$0.02 (-0.10%) | 20.85 | 20.89 | 64.45K |
| 2024-12-09 | 20.92 | 20.86 | ↓$0.06 (-0.29%) | 20.85 | 20.92 | 51.80K |
| 2024-12-06 | 20.85 | 20.86 | ↑$0.01 (0.05%) | 20.85 | 20.88 | 63.14K |
| 2024-12-05 | 20.83 | 20.84 | ↑$0.01 (0.05%) | 20.81 | 20.85 | 58.67K |
| 2024-12-04 | 20.80 | 20.83 | ↑$0.03 (0.14%) | 20.80 | 20.89 | 207.27K |
| 2024-12-03 | 20.82 | 20.80 | ↓$0.02 (-0.10%) | 20.79 | 20.83 | 102.38K |
| 2024-12-02 | 21.05 | 20.84 | ↓$0.21 (-1.00%) | 20.78 | 21.05 | 163.68K |
| 2024-11-29 | 20.77 | 20.80 | ↑$0.03 (0.12%) | 20.77 | 20.81 | 28.18K |
| 2024-11-27 | 21.02 | 20.87 | ↓$0.15 (-0.71%) | 20.84 | 21.13 | 81.11K |
| 2024-11-26 | 20.90 | 20.85 | ↓$0.05 (-0.26%) | 20.82 | 20.90 | 263.48K |
| 2024-11-25 | 20.84 | 20.83 | ↓$0.01 (-0.05%) | 20.80 | 20.84 | 296.99K |
| 2024-11-22 | 20.77 | 20.79 | ↑$0.02 (0.10%) | 20.74 | 20.79 | 50.84K |
| 2024-11-21 | 20.84 | 20.79 | ↓$0.05 (-0.24%) | 20.76 | 20.84 | 76.04K |
| 2024-11-20 | 20.95 | 20.77 | ↓$0.18 (-0.86%) | 20.75 | 21.27 | 61.66K |
| 2024-11-19 | 21.02 | 20.78 | ↓$0.24 (-1.14%) | 20.76 | 21.02 | 81.03K |
| 2024-11-18 | 20.85 | 20.78 | ↓$0.07 (-0.34%) | 20.73 | 20.85 | 58.34K |
| 2024-11-15 | 20.75 | 20.75 | ↓$0.00 (-0.02%) | 20.73 | 20.76 | 55K |
| 2024-11-14 | 20.80 | 20.76 | ↓$0.04 (-0.19%) | 20.73 | 20.80 | 47.13K |
| 2024-11-13 | 20.77 | 20.73 | ↓$0.04 (-0.22%) | 20.72 | 20.77 | 88.63K |
| 2024-11-12 | 20.80 | 20.74 | ↓$0.06 (-0.29%) | 20.74 | 20.80 | 91.58K |
| 2024-11-11 | 20.72 | 20.77 | ↑$0.04 (0.21%) | 20.72 | 20.83 | 130.69K |
| 2024-11-08 | 20.77 | 20.76 | ↓$0.01 (-0.05%) | 20.75 | 20.79 | 86.87K |
Create an account or log in to view more rows.
$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??
$CARY Price target here?
$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