Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Angel Oak Income ETF (CARY)
Angel Oak Income ETF (CARY) Historical

CARY Angel Oak Income ETF

20.78

0.00 (0.00%)

Dec 19 2024 - Closed

Delayed by 15 minutes

CARY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	20.78	0.00	0.00%	20.78	20.78	20.78	0
Dec 19 2024	20.78	-0.08	-0.38%	21.23	21.23	20.751	142,409
Dec 18 2024	20.86	0.06	0.29%	20.79	20.96	20.77	68,294
Dec 17 2024	20.80	-0.03	-0.14%	20.80	20.85	20.80	107,178
Dec 16 2024	20.83	0.00	0.00%	21.10	21.10	20.818	76,073
Dec 13 2024	20.8305	-0.02	-0.09%	21.07	21.07	20.83	117,567
Dec 12 2024	20.8485	-0.01	-0.05%	21.08	21.08	20.8453	100,930
Dec 11 2024	20.8595	-0.01	-0.05%	20.86	20.88	20.8418	95,080
Dec 10 2024	20.87	0.01	0.05%	20.84	20.89	20.84	64,449
Dec 09 2024	20.86	0.00	0.00%	20.92	20.92	20.85	51,803
Dec 06 2024	20.86	0.02	0.10%	20.85	20.88	20.85	63,138
Dec 05 2024	20.84	0.01	0.05%	20.83	20.85	20.81	58,667
Dec 04 2024	20.83	0.03	0.14%	20.80	20.89	20.80	207,271
Dec 03 2024	20.80	-0.04	-0.19%	20.82	20.83	20.7901	102,379
Dec 02 2024	20.84	0.04	0.22%	21.05	21.05	20.7834	163,538
Nov 29 2024	20.795	-0.08	-0.36%	20.77	20.81	20.77	28,184
Nov 27 2024	20.87	0.03	0.12%	21.02	21.13	20.84	80,467
Nov 26 2024	20.845	0.02	0.07%	20.90	20.90	20.82	263,480
Nov 25 2024	20.83	0.04	0.19%	20.84	20.84	20.8026	296,990
Nov 22 2024	20.79	0.00	0.00%	20.77	20.79	20.74	50,841
Nov 21 2024	20.79	0.02	0.10%	20.84	20.84	20.76	76,041
Nov 20 2024	20.77	-0.01	-0.05%	20.95	21.27	20.75	61,660
Nov 19 2024	20.78	0.00	0.00%	21.02	21.02	20.7616	81,034
Nov 18 2024	20.78	0.04	0.17%	20.85	20.85	20.73	57,214
Nov 15 2024	20.745	-0.02	-0.07%	20.74	20.76	20.73	54,995
Nov 14 2024	20.76	0.04	0.17%	20.80	20.80	20.73	47,125
Nov 13 2024	20.725	-0.02	-0.07%	20.77	20.77	20.72	88,628
Nov 12 2024	20.74	-0.03	-0.12%	20.80	20.80	20.74	91,580
Nov 11 2024	20.765	0.00	0.02%	20.75	20.83	20.7213	130,687
Nov 08 2024	20.76	-0.03	-0.14%	20.79	20.79	20.75	86,871
Nov 07 2024	20.79	0.06	0.29%	20.94	20.9599	20.71	84,622
Nov 06 2024	20.73	-0.01	-0.05%	20.70	20.75	20.70	101,318
Nov 05 2024	20.74	0.00	0.00%	20.79	20.79	20.72	43,179
Nov 04 2024	20.74	-0.02	-0.07%	20.77	20.77	20.73	55,573
Nov 01 2024	20.755	-0.02	-0.07%	20.80	20.80	20.755	30,509
Oct 31 2024	20.77	-0.14	-0.67%	20.79	20.79	20.7401	40,776
Oct 30 2024	20.91	-0.03	-0.14%	20.95	20.95	20.90	41,110
Oct 29 2024	20.94	0.04	0.19%	20.94	20.94	20.8802	49,443
Oct 28 2024	20.90	-0.04	-0.19%	20.92	20.93	20.89	97,887
Oct 25 2024	20.94	-0.02	-0.10%	20.98	20.98	20.93	107,189
Oct 24 2024	20.96	0.03	0.17%	20.96	20.96	20.9101	57,074
Oct 23 2024	20.9254	-0.05	-0.26%	21.50	21.50	20.91	77,312
Oct 22 2024	20.98	0.01	0.05%	21.00	21.00	20.9327	108,788
Oct 21 2024	20.97	-0.05	-0.24%	21.08	21.08	20.95	129,968
Oct 18 2024	21.02	-0.03	-0.14%	21.06	21.08	20.9701	96,112
Oct 17 2024	21.05	-0.03	-0.14%	21.06	21.06	21.02	121,539
Oct 16 2024	21.08	0.04	0.19%	21.00	21.08	21.00	141,366
Oct 15 2024	21.04	0.01	0.05%	21.03	21.07	21.03	73,967
Oct 14 2024	21.03	-0.01	-0.05%	21.08	21.08	21.00	53,077
Oct 11 2024	21.04	0.02	0.10%	21.08	21.08	21.01	122,323
Oct 10 2024	21.02	0.01	0.05%	21.47	21.47	21.00	65,420
Oct 09 2024	21.01	-0.04	-0.19%	21.03	21.04	21.0001	83,962
Oct 08 2024	21.05	0.04	0.19%	21.03	21.05	21.00	80,947
Oct 07 2024	21.01	-0.05	-0.24%	21.11	21.11	21.0001	67,949
Oct 04 2024	21.06	-0.08	-0.38%	21.11	21.24	21.03	144,940
Oct 03 2024	21.14	-0.03	-0.14%	21.18	21.18	21.11	165,494
Oct 02 2024	21.17	0.02	0.09%	21.18	21.18	21.141	81,832
Oct 01 2024	21.15	-0.04	-0.19%	21.18	21.19	21.1415	66,015
Sep 30 2024	21.19	-0.09	-0.42%	21.21	21.21	21.1534	102,261
Sep 27 2024	21.28	0.04	0.16%	21.26	21.30	21.23	109,311
Sep 26 2024	21.245	-0.04	-0.16%	21.31	21.31	21.23	68,098
Sep 25 2024	21.28	0.00	-0.02%	21.28	21.29	21.23	1,336,682
Sep 24 2024	21.2846	0.07	0.35%	21.25	21.3095	21.2201	168,358
Sep 23 2024	21.21	-0.03	-0.14%	21.24	21.29	21.21	65,980

Angel Oak Income ETF

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions