Angel Oak Income ETF (CARY)
20.74
+0.02
(+0.10%)
USD |
NYSEARCA |
Nov 14, 12:35
CARY Price: 20.74 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 20.76 | 20.77 | 20.72 | 20.72 | 88628.00 |
| Nov 12, 2024 | 20.77 | 20.80 | 20.74 | 20.74 | 91580.00 |
| Nov 11, 2024 | 20.72 | 20.83 | 20.72 | 20.76 | 130687.0 |
| Nov 08, 2024 | 20.77 | 20.79 | 20.75 | 20.76 | 86871.00 |
| Nov 07, 2024 | 20.94 | 20.96 | 20.71 | 20.79 | 84622.00 |
| Nov 06, 2024 | 20.71 | 20.75 | 20.71 | 20.73 | 101519.0 |
| Nov 05, 2024 | 20.79 | 20.79 | 20.72 | 20.74 | 43179.00 |
| Nov 04, 2024 | 20.76 | 20.76 | 20.73 | 20.74 | 55573.00 |
| Nov 01, 2024 | 20.80 | 20.80 | 20.76 | 20.76 | 30509.00 |
| Oct 31, 2024 | 20.75 | 20.78 | 20.74 | 20.77 | 40776.00 |
| Oct 30, 2024 | 20.95 | 20.95 | 20.90 | 20.91 | 41110.00 |
| Oct 29, 2024 | 20.94 | 20.94 | 20.88 | 20.94 | 49593.00 |
| Oct 28, 2024 | 20.92 | 20.93 | 20.89 | 20.90 | 97887.00 |
| Oct 25, 2024 | 20.98 | 20.98 | 20.93 | 20.94 | 107189.0 |
| Oct 24, 2024 | 20.96 | 20.96 | 20.91 | 20.96 | 57187.00 |
| Oct 23, 2024 | 21.50 | 21.50 | 20.91 | 20.93 | 77312.00 |
| Oct 22, 2024 | 21.00 | 21.00 | 20.93 | 20.98 | 108788.0 |
| Oct 21, 2024 | 21.08 | 21.08 | 20.95 | 20.97 | 129968.0 |
| Oct 18, 2024 | 21.06 | 21.08 | 20.97 | 21.02 | 96112.00 |
| Oct 17, 2024 | 21.06 | 21.06 | 21.02 | 21.05 | 121539.0 |
| Oct 16, 2024 | 21.00 | 21.08 | 21.00 | 21.08 | 141366.0 |
| Oct 15, 2024 | 21.06 | 21.07 | 21.03 | 21.04 | 73967.00 |
| Oct 14, 2024 | 21.08 | 21.08 | 21.00 | 21.03 | 48664.00 |
| Oct 11, 2024 | 21.08 | 21.08 | 21.01 | 21.04 | 122323.0 |
| Oct 10, 2024 | 21.06 | 21.07 | 21.00 | 21.02 | 65420.00 |
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
21.28
Maximum
Sep 24 2024
20.40
Average
20.30
Median