Angel Oak Income ETF (CARY) Historical Stock Data
20.59 ↑0.00 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARY is down -0.04% a day on average. There have been 17 days where Angel Oak Income ETF closed green and 13 days where CARY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 20.59 | 20.59 | ↑$0.00 (0.02%) | 20.57 | 20.62 | 1.17M |
| 2025-05-09 | 20.65 | 20.59 | ↓$0.06 (-0.31%) | 20.58 | 20.65 | 59.10K |
| 2025-05-08 | 20.61 | 20.65 | ↑$0.04 (0.19%) | 20.61 | 20.66 | 73.37K |
| 2025-05-07 | 20.67 | 20.63 | ↓$0.04 (-0.19%) | 20.61 | 20.67 | 62.89K |
| 2025-05-06 | 20.62 | 20.62 | ↑$0.00 (0.00%) | 20.57 | 20.62 | 94.29K |
| 2025-05-05 | 20.57 | 20.62 | ↑$0.05 (0.24%) | 20.57 | 20.66 | 175.89K |
| 2025-05-02 | 20.58 | 20.61 | ↑$0.03 (0.15%) | 20.40 | 20.62 | 98.70K |
| 2025-05-01 | 20.75 | 20.66 | ↓$0.09 (-0.43%) | 20.64 | 20.75 | 104.69K |
| 2025-04-30 | 20.85 | 20.70 | ↓$0.15 (-0.70%) | 20.65 | 20.85 | 56.69K |
| 2025-04-29 | 20.73 | 20.76 | ↑$0.03 (0.13%) | 20.73 | 20.77 | 48.64K |
| 2025-04-28 | 20.73 | 20.74 | ↑$0.01 (0.03%) | 20.72 | 20.75 | 56.81K |
| 2025-04-25 | 20.71 | 20.73 | ↑$0.02 (0.10%) | 20.69 | 20.74 | 203.59K |
| 2025-04-24 | 20.62 | 20.68 | ↑$0.05 (0.27%) | 20.62 | 20.69 | 145.67K |
| 2025-04-23 | 20.59 | 20.61 | ↑$0.02 (0.10%) | 20.59 | 20.68 | 125.83K |
| 2025-04-22 | 20.62 | 20.60 | ↓$0.02 (-0.10%) | 20.60 | 20.63 | 147.47K |
| 2025-04-21 | 20.67 | 20.65 | ↓$0.02 (-0.10%) | 20.61 | 20.67 | 640.82K |
| 2025-04-17 | 20.62 | 20.66 | ↑$0.04 (0.17%) | 20.62 | 20.72 | 1.54M |
| 2025-04-16 | 20.61 | 20.66 | ↑$0.05 (0.25%) | 20.61 | 20.71 | 212.57K |
| 2025-04-15 | 20.53 | 20.61 | ↑$0.08 (0.39%) | 20.53 | 20.68 | 83.32K |
| 2025-04-14 | 20.53 | 20.59 | ↑$0.06 (0.29%) | 20.53 | 20.63 | 118.38K |
| 2025-04-11 | 20.59 | 20.57 | ↓$0.02 (-0.10%) | 20.52 | 20.59 | 167.87K |
| 2025-04-10 | 20.61 | 20.60 | ↓$0.01 (-0.05%) | 20.57 | 20.63 | 124.36K |
| 2025-04-09 | 20.66 | 20.69 | ↑$0.03 (0.15%) | 20.48 | 20.72 | 137.39K |
| 2025-04-08 | 20.85 | 20.69 | ↓$0.16 (-0.75%) | 20.68 | 20.85 | 116.62K |
| 2025-04-07 | 20.78 | 20.67 | ↓$0.10 (-0.51%) | 20.65 | 20.79 | 545.79K |
| 2025-04-04 | 20.70 | 20.79 | ↑$0.09 (0.43%) | 20.70 | 20.82 | 109.35K |
| 2025-04-03 | 20.77 | 20.81 | ↑$0.04 (0.19%) | 20.76 | 20.81 | 92.46K |
| 2025-04-02 | 20.79 | 20.74 | ↓$0.05 (-0.22%) | 20.71 | 20.79 | 60.65K |
| 2025-04-01 | 20.82 | 20.77 | ↓$0.05 (-0.24%) | 20.73 | 20.82 | 70.36K |
| 2025-03-31 | 20.86 | 20.76 | ↓$0.10 (-0.48%) | 20.73 | 20.86 | 68.55K |
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