Angel Oak Income ETF (CARY)
20.13
+0.04
(+0.20%)
USD |
NASDAQ |
Oct 06, 15:02
CARY Price : 20.13 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 20.09 | 20.11 | 20.07 | 20.09 | 352620.0 |
| Oct 02, 2026 | 20.14 | 20.19 | 20.07 | 20.11 | 671240.0 |
| Oct 01, 2026 | 20.12 | 20.21 | 20.08 | 20.13 | 818480.0 |
| Sep 30, 2026 | 20.16 | 20.17 | 20.10 | 20.12 | 807347.0 |
| Sep 29, 2026 | 20.28 | 20.28 | 20.20 | 20.25 | 1.256M |
| Sep 28, 2026 | 20.30 | 20.30 | 20.20 | 20.27 | 367479.0 |
| Sep 25, 2026 | 20.30 | 20.32 | 20.25 | 20.31 | 457012.0 |
| Sep 24, 2026 | 20.35 | 20.38 | 20.27 | 20.30 | 507230.0 |
| Sep 23, 2026 | 20.46 | 20.46 | 20.33 | 20.36 | 405475.0 |
| Sep 22, 2026 | 20.45 | 20.48 | 20.44 | 20.48 | 445284.0 |
| Sep 21, 2026 | 20.44 | 20.47 | 20.44 | 20.46 | 262641.0 |
| Sep 18, 2026 | 20.44 | 20.45 | 20.43 | 20.44 | 196241.0 |
| Sep 17, 2026 | 20.43 | 20.48 | 20.43 | 20.47 | 420501.0 |
| Sep 16, 2026 | 20.43 | 20.47 | 20.40 | 20.42 | 248998.0 |
| Sep 15, 2026 | 20.40 | 20.59 | 20.40 | 20.42 | 311690.0 |
| Sep 14, 2026 | 20.45 | 20.46 | 20.41 | 20.43 | 953818.0 |
| Sep 11, 2026 | 20.53 | 20.53 | 20.43 | 20.44 | 1.013M |
| Sep 10, 2026 | 20.54 | 20.54 | 20.46 | 20.48 | 1.049M |
| Sep 09, 2026 | 20.58 | 20.60 | 20.56 | 20.57 | 186981.0 |
| Sep 08, 2026 | 20.59 | 20.60 | 20.58 | 20.59 | 436616.0 |
| Sep 04, 2026 | 20.61 | 20.61 | 20.57 | 20.60 | 332450.0 |
| Sep 03, 2026 | 20.57 | 20.62 | 20.57 | 20.60 | 300738.0 |
| Sep 02, 2026 | 20.56 | 20.58 | 20.56 | 20.57 | 331446.0 |
| Sep 01, 2026 | 20.61 | 20.61 | 20.56 | 20.58 | 362400.0 |
| Aug 31, 2026 | 20.63 | 20.64 | 20.59 | 20.60 | 361111.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median