Angel Oak Income ETF (CARY)
20.56
0.00 (0.00%)
USD |
NYSEARCA |
May 17, 16:00
20.55
-0.01
(-0.05%)
After-Hours: 20:00
CARY Price: 20.56 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 20.56 | 20.56 | 20.52 | 20.56 | 28640.00 |
May 16, 2024 | 20.53 | 20.56 | 20.52 | 20.56 | 12862.00 |
May 15, 2024 | 20.49 | 20.58 | 20.45 | 20.52 | 22278.00 |
May 14, 2024 | 20.42 | 20.47 | 20.38 | 20.47 | 26822.00 |
May 13, 2024 | 20.44 | 20.46 | 20.43 | 20.46 | 8791.00 |
May 10, 2024 | 20.42 | 20.56 | 20.40 | 20.46 | 18274.00 |
May 09, 2024 | 20.42 | 20.46 | 20.40 | 20.46 | 17145.00 |
May 08, 2024 | 20.38 | 20.43 | 20.38 | 20.43 | 33860.00 |
May 07, 2024 | 20.38 | 20.49 | 20.38 | 20.44 | 45047.00 |
May 06, 2024 | 20.37 | 20.41 | 20.36 | 20.39 | 31148.00 |
May 03, 2024 | 20.34 | 20.74 | 20.31 | 20.37 | 48854.00 |
May 02, 2024 | 20.25 | 20.41 | 20.21 | 20.32 | 47003.00 |
May 01, 2024 | 20.21 | 20.35 | 20.18 | 20.27 | 25288.00 |
Apr 30, 2024 | 20.22 | 20.28 | 20.20 | 20.20 | 34226.00 |
Apr 29, 2024 | 20.33 | 20.43 | 20.30 | 20.37 | 13840.00 |
Apr 26, 2024 | 20.30 | 20.38 | 20.29 | 20.34 | 128818.0 |
Apr 25, 2024 | 20.35 | 20.35 | 20.28 | 20.32 | 20001.00 |
Apr 24, 2024 | 20.38 | 20.40 | 20.34 | 20.35 | 58460.00 |
Apr 23, 2024 | 20.29 | 20.40 | 20.28 | 20.39 | 65942.00 |
Apr 22, 2024 | 20.26 | 20.33 | 20.26 | 20.29 | 41783.00 |
Apr 19, 2024 | 20.33 | 20.34 | 20.30 | 20.34 | 42387.00 |
Apr 18, 2024 | 20.33 | 20.33 | 20.18 | 20.29 | 60011.00 |
Apr 17, 2024 | 20.24 | 20.34 | 20.23 | 20.33 | 30232.00 |
Apr 16, 2024 | 20.28 | 20.29 | 20.26 | 20.27 | 40010.00 |
Apr 15, 2024 | 20.32 | 20.33 | 20.30 | 20.33 | 46577.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.93
Minimum
Oct 25 2023
20.61
Maximum
Feb 01 2024
20.25
Average
20.21
Median
Dec 23 2022