Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CARY Angel Oak Income ETF

20.80

0.00 (0.00%)

Last Updated: 10:56:12

Delayed by 15 minutes

CARY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 31 2024	20.80	-0.08	-0.38%	20.74	20.81	20.72	39,417
Jul 30 2024	20.88	0.04	0.19%	20.88	20.91	20.79	49,770
Jul 29 2024	20.84	0.03	0.15%	20.79	20.86	20.79	18,461
Jul 26 2024	20.809	0.00	0.00%	20.77	20.81	20.7542	16,240
Jul 25 2024	20.8085	-0.02	-0.10%	20.78	20.81	20.78	25,826
Jul 24 2024	20.83	0.06	0.29%	20.79	20.83	20.78	17,154
Jul 23 2024	20.77	0.00	0.02%	20.80	20.80	20.745	16,365
Jul 22 2024	20.765	-0.02	-0.07%	20.72	20.79	20.72	16,357
Jul 19 2024	20.78	-0.01	-0.05%	20.76	20.79	20.72	24,824
Jul 18 2024	20.79	-0.01	-0.03%	20.81	20.81	20.77	32,298
Jul 17 2024	20.7971	0.07	0.32%	20.78	20.81	20.779	27,984
Jul 16 2024	20.73	-0.04	-0.19%	20.77	20.79	20.73	144,954
Jul 15 2024	20.77	0.02	0.10%	20.73	20.77	20.715	14,390
Jul 12 2024	20.75	0.03	0.14%	20.72	20.75	20.71	21,058
Jul 11 2024	20.72	0.04	0.19%	20.70	20.84	20.688	53,310
Jul 10 2024	20.68	0.01	0.04%	20.69	20.69	20.64	23,726
Jul 09 2024	20.6711	0.00	-0.02%	20.63	20.69	20.61	42,705
Jul 08 2024	20.675	0.01	0.06%	20.63	20.68	20.63	19,125
Jul 05 2024	20.6625	0.06	0.30%	20.55	20.72	20.55	26,775
Jul 03 2024	20.60	0.03	0.15%	20.53	20.60	20.53	26,136
Jul 02 2024	20.57	0.03	0.15%	20.55	20.57	20.53	44,862
Jul 01 2024	20.54	-0.13	-0.63%	20.56	20.59	20.51	28,634
Jun 28 2024	20.67	0.00	0.00%	20.67	20.67	20.67	0
Jun 27 2024	20.67	0.02	0.10%	20.66	21.02	20.63	32,567
Jun 26 2024	20.65	-0.06	-0.29%	20.72	20.76	20.6399	46,549
Jun 25 2024	20.71	0.01	0.05%	20.65	20.72	20.65	49,708
Jun 24 2024	20.70	0.03	0.15%	20.69	20.71	20.66	20,158
Jun 21 2024	20.67	-0.03	-0.14%	20.68	20.746	20.58	47,736
Jun 20 2024	20.70	0.02	0.10%	20.62	20.71	20.62	31,641
Jun 18 2024	20.68	0.02	0.10%	20.64	20.69	20.63	34,396
Jun 17 2024	20.66	0.02	0.10%	20.64	20.68	20.60	42,795
Jun 14 2024	20.64	-0.01	-0.05%	20.72	20.74	20.55	58,781
Jun 13 2024	20.65	0.06	0.29%	20.58	21.00	20.58	23,765
Jun 12 2024	20.59	0.06	0.29%	20.55	20.59	20.51	39,829
Jun 11 2024	20.53	0.03	0.15%	20.51	20.58	20.45	21,845
Jun 10 2024	20.50	-0.04	-0.17%	20.51	20.54	20.47	38,169
Jun 07 2024	20.535	-0.05	-0.22%	20.55	20.5525	20.52	19,295
Jun 06 2024	20.58	0.03	0.17%	20.52	20.63	20.52	50,750
Jun 05 2024	20.545	0.01	0.02%	20.55	20.58	20.48	33,100
Jun 04 2024	20.54	0.13	0.64%	20.49	20.65	20.43	24,932
Jun 03 2024	20.41	-0.01	-0.05%	20.43	20.61	20.40	42,815
May 31 2024	20.42	-0.06	-0.29%	20.40	20.48	20.34	64,221
May 30 2024	20.48	0.00	0.01%	20.46	20.57	20.38	123,310
May 29 2024	20.4784	-0.03	-0.15%	20.46	20.48	20.40	30,148
May 28 2024	20.51	-0.02	-0.10%	20.53	20.54	20.44	31,737
May 24 2024	20.53	0.03	0.12%	20.50	20.60	20.4324	63,732
May 23 2024	20.505	-0.05	-0.22%	20.51	20.51	20.50	10,368
May 22 2024	20.55	0.04	0.20%	20.50	20.55	20.50	17,377
May 21 2024	20.51	-0.01	-0.05%	20.52	20.58	20.45	50,758
May 20 2024	20.521	-0.04	-0.19%	20.56	20.56	20.49	41,519
May 17 2024	20.56	0.00	0.00%	20.56	20.56	20.52	28,640
May 16 2024	20.56	0.04	0.19%	20.5254	20.56	20.52	12,862
May 15 2024	20.52	0.05	0.24%	20.49	20.58	20.45	22,278
May 14 2024	20.47	0.02	0.07%	20.42	20.47	20.38	26,822
May 13 2024	20.455	-0.01	-0.02%	20.43	20.46	20.43	8,791
May 10 2024	20.46	0.00	0.00%	20.42	20.56	20.40	18,274
May 09 2024	20.46	0.03	0.15%	20.45	20.46	20.4035	17,145
May 08 2024	20.43	-0.01	-0.05%	20.40	20.43	20.3802	33,860
May 07 2024	20.44	0.05	0.25%	20.40	20.49	20.38	45,047
May 06 2024	20.39	0.02	0.10%	20.39	20.41	20.36	31,148
May 03 2024	20.37	0.05	0.25%	20.34	20.74	20.31	48,854

Angel Oak Income ETF

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