Angel Oak Income ETF (CARY) Historical Stock Data
20.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARY is down -0.28% a day on average. There have been 6 days where Angel Oak Income ETF closed green and 24 days where CARY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 20.94 | 20.79 | ↓$0.15 (-0.72%) | 20.71 | 20.96 | 84.62K |
| 2024-11-06 | 20.71 | 20.73 | ↑$0.02 (0.09%) | 20.71 | 20.75 | 101.52K |
| 2024-11-05 | 20.78 | 20.74 | ↓$0.04 (-0.19%) | 20.72 | 20.78 | 43.18K |
| 2024-11-04 | 20.76 | 20.74 | ↓$0.02 (-0.12%) | 20.73 | 20.76 | 55.57K |
| 2024-11-01 | 20.80 | 20.76 | ↓$0.05 (-0.22%) | 20.76 | 20.80 | 30.51K |
| 2024-10-31 | 20.75 | 20.77 | ↑$0.02 (0.09%) | 20.74 | 20.78 | 40.78K |
| 2024-10-30 | 20.95 | 20.91 | ↓$0.04 (-0.19%) | 20.90 | 20.95 | 41.11K |
| 2024-10-29 | 20.94 | 20.94 | ↑$0.00 (0.00%) | 20.88 | 20.94 | 49.59K |
| 2024-10-28 | 20.92 | 20.90 | ↓$0.02 (-0.10%) | 20.89 | 20.93 | 97.89K |
| 2024-10-25 | 20.98 | 20.94 | ↓$0.04 (-0.19%) | 20.93 | 20.98 | 107.19K |
| 2024-10-24 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.91 | 20.96 | 57.19K |
| 2024-10-23 | 21.50 | 20.93 | ↓$0.57 (-2.67%) | 20.91 | 21.50 | 77.31K |
| 2024-10-22 | 21.00 | 20.98 | ↓$0.02 (-0.10%) | 20.93 | 21.00 | 108.79K |
| 2024-10-21 | 21.08 | 20.97 | ↓$0.11 (-0.52%) | 20.95 | 21.08 | 129.97K |
| 2024-10-18 | 21.06 | 21.02 | ↓$0.04 (-0.19%) | 20.97 | 21.08 | 96.11K |
| 2024-10-17 | 21.06 | 21.05 | ↓$0.01 (-0.05%) | 21.02 | 21.06 | 121.54K |
| 2024-10-16 | 21.00 | 21.08 | ↑$0.08 (0.38%) | 21.00 | 21.08 | 141.37K |
| 2024-10-15 | 21.06 | 21.04 | ↓$0.02 (-0.09%) | 21.03 | 21.07 | 73.97K |
| 2024-10-14 | 21.08 | 21.03 | ↓$0.05 (-0.24%) | 21.00 | 21.08 | 48.66K |
| 2024-10-11 | 21.08 | 21.04 | ↓$0.04 (-0.19%) | 21.01 | 21.08 | 122.32K |
| 2024-10-10 | 21.06 | 21.02 | ↓$0.04 (-0.19%) | 21.00 | 21.07 | 65.42K |
Create an account or log in to view more rows.
$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
$CARY buy bitches