Angel Oak Income ETF (CARY)
20.32
+0.05
(+0.24%)
USD |
NYSEARCA |
May 02, 16:00
20.33
+0.01
(+0.05%)
After-Hours: 20:00
CARY Price: 20.32 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 20.34 | 20.38 | 20.29 | 20.38 | 38498.00 |
Apr 11, 2024 | 20.29 | 20.34 | 20.29 | 20.33 | 980236.0 |
Apr 10, 2024 | 20.41 | 20.41 | 20.32 | 20.34 | 31179.00 |
Apr 09, 2024 | 20.44 | 20.49 | 20.44 | 20.48 | 54275.00 |
Apr 08, 2024 | 20.43 | 20.45 | 20.41 | 20.42 | 41968.00 |
Apr 05, 2024 | 20.43 | 20.50 | 20.43 | 20.45 | 42482.00 |
Apr 04, 2024 | 20.45 | 20.52 | 20.39 | 20.50 | 8615.00 |
Apr 03, 2024 | 20.40 | 20.47 | 20.40 | 20.47 | 191657.0 |
Apr 02, 2024 | 20.41 | 20.46 | 20.38 | 20.46 | 107663.0 |
Apr 01, 2024 | 20.55 | 20.55 | 20.30 | 20.41 | 41753.00 |
Mar 28, 2024 | 20.55 | 20.58 | 20.52 | 20.54 | 24369.00 |
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
20.24
Average
20.20
Median
Jan 09 2023