Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.91
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
CARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.90 | 20.95 | 20.90 | 20.92 | - | -0.07% | 163,357 |
| Dec 4, 2025 | 20.94 | 20.95 | 20.92 | 20.93 | 20.93 | 0.02% | 154,592 |
| Dec 3, 2025 | 20.89 | 20.94 | 20.89 | 20.93 | 20.93 | 0.02% | 229,844 |
| Dec 2, 2025 | 20.93 | 20.94 | 20.90 | 20.92 | 20.92 | 0.03% | 159,285 |
| Dec 1, 2025 | 20.99 | 20.99 | 20.90 | 20.91 | 20.91 | -0.13% | 196,081 |
| Nov 28, 2025 | 20.95 | 20.95 | 20.91 | 20.94 | 20.94 | -0.40% | 77,152 |
| Nov 26, 2025 | 20.99 | 21.05 | 20.99 | 21.03 | 20.93 | 0.02% | 248,313 |
| Nov 25, 2025 | 20.99 | 21.05 | 20.95 | 21.02 | 20.93 | 0.29% | 210,849 |
| Nov 24, 2025 | 20.93 | 20.99 | 20.89 | 20.96 | 20.87 | 0.05% | 143,860 |
| Nov 21, 2025 | 20.93 | 20.96 | 20.93 | 20.95 | 20.86 | 0.05% | 293,778 |
| Nov 20, 2025 | 20.95 | 20.96 | 20.91 | 20.94 | 20.85 | 0.10% | 263,480 |
| Nov 19, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.83 | -0.02% | 236,257 |
| Nov 18, 2025 | 20.90 | 20.94 | 20.90 | 20.93 | 20.83 | 0.07% | 110,542 |
| Nov 17, 2025 | 20.95 | 20.99 | 20.90 | 20.91 | 20.82 | -0.12% | 127,958 |
| Nov 14, 2025 | 20.92 | 20.96 | 20.88 | 20.94 | 20.84 | 0.05% | 231,306 |
| Nov 13, 2025 | 20.86 | 20.98 | 20.86 | 20.93 | 20.83 | 0.02% | 181,031 |
| Nov 12, 2025 | 20.92 | 20.98 | 20.92 | 20.92 | 20.83 | -0.14% | 244,789 |
| Nov 11, 2025 | 20.96 | 20.96 | 20.92 | 20.95 | 20.86 | 0.12% | 94,918 |
| Nov 10, 2025 | 20.93 | 20.95 | 20.91 | 20.93 | 20.83 | 0.02% | 132,427 |
| Nov 7, 2025 | 20.93 | 20.94 | 20.89 | 20.92 | 20.83 | 0.05% | 121,234 |
| Nov 6, 2025 | 20.94 | 20.94 | 20.88 | 20.91 | 20.82 | 0.10% | 100,724 |
| Nov 5, 2025 | 20.90 | 20.92 | 20.85 | 20.89 | 20.80 | -0.05% | 2,322,121 |
| Nov 4, 2025 | 20.92 | 20.93 | 20.88 | 20.90 | 20.81 | 0.10% | 120,506 |
| Nov 3, 2025 | 20.89 | 21.01 | 20.87 | 20.88 | 20.79 | -0.10% | 377,588 |
| Oct 31, 2025 | 20.95 | 20.95 | 20.88 | 20.90 | 20.81 | -0.48% | 147,575 |
| Oct 30, 2025 | 21.01 | 21.05 | 20.99 | 21.00 | 20.81 | -0.19% | 155,995 |
| Oct 29, 2025 | 21.09 | 21.09 | 21.01 | 21.04 | 20.85 | -0.14% | 191,792 |
| Oct 28, 2025 | 21.08 | 21.09 | 21.04 | 21.07 | 20.88 | 0.07% | 198,704 |
| Oct 27, 2025 | 21.04 | 21.08 | 21.03 | 21.06 | 20.86 | 0.12% | 122,443 |
| Oct 24, 2025 | 21.08 | 21.08 | 21.01 | 21.03 | 20.84 | - | 183,190 |
| Oct 23, 2025 | 21.06 | 21.06 | 21.01 | 21.03 | 20.84 | - | 183,101 |
| Oct 22, 2025 | 21.05 | 21.05 | 21.01 | 21.03 | 20.84 | - | 173,741 |
| Oct 21, 2025 | 21.04 | 21.16 | 21.01 | 21.03 | 20.84 | - | 271,816 |
| Oct 20, 2025 | 21.01 | 21.07 | 20.96 | 21.03 | 20.84 | 0.19% | 172,798 |
| Oct 17, 2025 | 20.96 | 21.03 | 20.96 | 20.99 | 20.80 | - | 120,111 |
| Oct 16, 2025 | 20.95 | 21.09 | 20.95 | 20.99 | 20.80 | 0.02% | 155,270 |
| Oct 15, 2025 | 20.96 | 21.01 | 20.96 | 20.99 | 20.79 | 0.14% | 252,248 |
| Oct 14, 2025 | 21.02 | 21.02 | 20.92 | 20.96 | 20.76 | 0.10% | 495,477 |
| Oct 13, 2025 | 20.90 | 20.97 | 20.90 | 20.93 | 20.74 | 0.16% | 94,222 |
| Oct 10, 2025 | 20.97 | 20.97 | 20.89 | 20.90 | 20.71 | -0.02% | 252,132 |
| Oct 9, 2025 | 20.92 | 20.92 | 20.87 | 20.91 | 20.71 | -0.05% | 214,967 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.72 | 0.02% | 170,387 |
| Oct 7, 2025 | 20.91 | 20.92 | 20.88 | 20.91 | 20.72 | -0.02% | 116,434 |
| Oct 6, 2025 | 20.95 | 20.96 | 20.90 | 20.92 | 20.72 | -0.05% | 743,681 |
| Oct 3, 2025 | 20.93 | 20.96 | 20.91 | 20.93 | 20.73 | -0.07% | 181,916 |
| Oct 2, 2025 | 20.92 | 21.01 | 20.90 | 20.94 | 20.75 | 0.10% | 351,288 |
| Oct 1, 2025 | 20.96 | 20.96 | 20.90 | 20.92 | 20.73 | 0.05% | 158,837 |
| Sep 30, 2025 | 20.85 | 20.96 | 20.85 | 20.91 | 20.72 | -0.52% | 204,046 |
| Sep 29, 2025 | 21.01 | 21.03 | 20.99 | 21.02 | 20.70 | 0.14% | 196,940 |
| Sep 26, 2025 | 21.04 | 21.05 | 20.94 | 20.99 | 20.67 | - | 337,463 |
| Sep 25, 2025 | 20.95 | 21.06 | 20.95 | 20.99 | 20.67 | -0.07% | 320,374 |
| Sep 24, 2025 | 21.01 | 21.01 | 20.99 | 21.01 | 20.69 | - | 103,638 |
| Sep 23, 2025 | 21.02 | 21.03 | 20.96 | 21.01 | 20.69 | -0.04% | 489,331 |
| Sep 22, 2025 | 21.04 | 21.04 | 21.01 | 21.02 | 20.70 | -0.10% | 74,354 |
| Sep 19, 2025 | 21.02 | 21.04 | 21.01 | 21.04 | 20.72 | 0.02% | 411,673 |
| Sep 18, 2025 | 21.04 | 21.04 | 20.97 | 21.03 | 20.71 | -0.02% | 264,013 |
| Sep 17, 2025 | 21.05 | 21.10 | 21.03 | 21.04 | 20.72 | 0.02% | 129,670 |
| Sep 16, 2025 | 21.01 | 21.11 | 20.95 | 21.03 | 20.71 | -0.05% | 260,468 |
| Sep 15, 2025 | 21.06 | 21.06 | 21.01 | 21.04 | 20.72 | 0.12% | 174,855 |
| Sep 12, 2025 | 21.04 | 21.04 | 21.00 | 21.02 | 20.70 | -0.12% | 125,881 |
| Sep 11, 2025 | 21.03 | 21.06 | 21.01 | 21.04 | 20.72 | 0.10% | 154,836 |
| Sep 10, 2025 | 20.99 | 21.07 | 20.99 | 21.02 | 20.70 | 0.02% | 134,334 |
| Sep 9, 2025 | 21.02 | 21.03 | 20.96 | 21.02 | 20.70 | - | 304,935 |
| Sep 8, 2025 | 20.99 | 21.03 | 20.98 | 21.02 | 20.70 | 0.24% | 137,203 |
| Sep 5, 2025 | 20.98 | 20.99 | 20.94 | 20.97 | 20.65 | 0.14% | 100,403 |
| Sep 4, 2025 | 20.90 | 20.94 | 20.90 | 20.94 | 20.62 | 0.14% | 126,014 |
| Sep 3, 2025 | 20.85 | 20.92 | 20.85 | 20.91 | 20.59 | 0.22% | 118,700 |
| Sep 2, 2025 | 20.84 | 20.88 | 20.84 | 20.86 | 20.55 | -0.05% | 102,727 |
| Aug 29, 2025 | 20.91 | 20.91 | 20.85 | 20.87 | 20.56 | -0.50% | 147,639 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.95 | 20.98 | 20.57 | 0.02% | 193,127 |
| Aug 27, 2025 | 20.98 | 20.98 | 20.90 | 20.97 | 20.56 | 0.11% | 115,782 |
| Aug 26, 2025 | 20.96 | 20.97 | 20.92 | 20.95 | 20.54 | -0.02% | 182,085 |
| Aug 25, 2025 | 20.91 | 20.96 | 20.91 | 20.95 | 20.54 | 0.05% | 323,657 |
| Aug 22, 2025 | 20.89 | 20.94 | 20.88 | 20.94 | 20.53 | 0.29% | 179,598 |
| Aug 21, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.48 | -0.10% | 149,204 |
| Aug 20, 2025 | 20.91 | 20.91 | 20.88 | 20.90 | 20.50 | 0.05% | 560,302 |
| Aug 19, 2025 | 20.91 | 20.91 | 20.87 | 20.89 | 20.49 | - | 1,574,827 |
| Aug 18, 2025 | 20.92 | 20.92 | 20.87 | 20.89 | 20.49 | - | 241,962 |
| Aug 15, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.49 | 0.05% | 142,776 |
| Aug 14, 2025 | 20.91 | 21.02 | 20.80 | 20.88 | 20.48 | -0.14% | 228,561 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.88 | 20.91 | 20.51 | 0.19% | 135,637 |
| Aug 12, 2025 | 20.86 | 20.87 | 20.85 | 20.87 | 20.47 | 0.05% | 153,334 |
| Aug 11, 2025 | 20.88 | 20.92 | 20.84 | 20.86 | 20.46 | 0.05% | 110,843 |
| Aug 8, 2025 | 20.87 | 20.87 | 20.83 | 20.85 | 20.45 | -0.05% | 156,427 |
| Aug 7, 2025 | 20.88 | 20.88 | 20.85 | 20.86 | 20.46 | - | 100,473 |
| Aug 6, 2025 | 20.85 | 20.87 | 20.80 | 20.86 | 20.46 | 0.05% | 236,713 |
| Aug 5, 2025 | 20.94 | 20.94 | 20.83 | 20.85 | 20.45 | 0.05% | 146,851 |
| Aug 4, 2025 | 20.83 | 20.97 | 20.74 | 20.84 | 20.44 | 0.17% | 187,351 |
| Aug 1, 2025 | 20.80 | 20.82 | 20.76 | 20.81 | 20.40 | 0.34% | 144,540 |
| Jul 31, 2025 | 20.76 | 20.76 | 20.73 | 20.74 | 20.33 | -0.46% | 80,334 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.83 | 20.83 | 20.32 | -0.12% | 149,419 |
| Jul 29, 2025 | 20.84 | 20.86 | 20.82 | 20.86 | 20.34 | 0.19% | 90,022 |
| Jul 28, 2025 | 20.83 | 20.83 | 20.80 | 20.82 | 20.30 | -0.05% | 87,117 |
| Jul 25, 2025 | 20.83 | 20.83 | 20.80 | 20.83 | 20.31 | 0.07% | 50,606 |
| Jul 24, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.30 | -0.07% | 77,232 |
| Jul 23, 2025 | 20.85 | 20.85 | 20.82 | 20.83 | 20.31 | -0.10% | 168,956 |
| Jul 22, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | 20.33 | 0.19% | 153,032 |
| Jul 21, 2025 | 20.83 | 20.84 | 20.80 | 20.81 | 20.29 | 0.10% | 130,844 |
| Jul 18, 2025 | 20.81 | 20.81 | 20.76 | 20.79 | 20.27 | 0.10% | 207,381 |
| Jul 17, 2025 | 20.77 | 20.79 | 20.75 | 20.77 | 20.26 | 0.02% | 94,414 |