Skip to main content
Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.99
0.00 (-0.02%)
Mar 6, 2026, 10:37 AM EST - Market open

CARY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.0121.0220.9920.9920.99-0.14%346,678
Mar 4, 202621.0521.0521.0121.0221.02-0.12%236,616
Mar 3, 202621.0321.0621.0021.0521.05-0.05%163,986
Mar 2, 202621.0521.0721.0421.0621.060.02%594,075
Feb 27, 202621.0621.0621.0121.0521.05-0.21%4,399,807
Feb 26, 202621.0921.1121.0921.1021.020.02%171,605
Feb 25, 202621.1021.1521.0821.0921.010.05%297,096
Feb 24, 202621.0821.0921.0721.0821.00-172,765
Feb 23, 202621.0721.0921.0421.0821.000.05%276,112
Feb 20, 202621.0621.0821.0521.0720.990.10%303,373
Feb 19, 202621.0121.1121.0021.0520.97-0.02%380,135
Feb 18, 202621.0321.0721.0221.0620.980.05%248,594
Feb 17, 202621.0321.0621.0321.0520.970.10%186,706
Feb 13, 202621.0721.0721.0021.0320.950.10%384,074
Feb 12, 202620.9921.0420.9921.0120.930.19%492,407
Feb 11, 202620.9720.9920.9620.9720.89-0.05%202,261
Feb 10, 202621.0121.0120.9720.9820.900.02%221,525
Feb 9, 202620.9721.2520.9520.9720.890.07%260,608
Feb 6, 202620.9420.9820.9220.9620.880.14%197,814
Feb 5, 202620.8921.0620.8920.9320.850.10%182,289
Feb 4, 202620.9320.9820.8720.9120.83-0.07%184,343
Feb 3, 202620.9220.9220.8720.9220.84-282,880
Feb 2, 202620.9720.9720.8920.9220.840.12%679,927
Jan 30, 202620.9120.9120.8820.9020.82-0.31%373,672
Jan 29, 202620.9521.0920.9420.9620.810.05%394,269
Jan 28, 202620.9321.0020.9120.9520.800.10%288,133
Jan 27, 202620.9220.9320.9220.9320.78-190,468
Jan 26, 202620.8620.9320.8620.9320.780.10%268,401
Jan 23, 202620.9121.5520.8920.9120.760.07%199,486
Jan 22, 202620.8920.9120.8820.9020.75-250,431
Jan 21, 202620.8521.1120.8520.9020.750.22%3,065,301
Jan 20, 202620.8620.9120.8520.8520.70-0.24%262,515
Jan 16, 202620.8620.9020.8620.9020.750.02%151,600
Jan 15, 202620.9121.0120.8920.9020.75-0.05%272,967
Jan 14, 202620.8620.9120.8620.9120.760.12%159,009
Jan 13, 202620.8920.8920.8720.8820.73-164,380
Jan 12, 202620.8720.8920.8620.8820.73-0.02%204,893
Jan 9, 202620.8320.9220.8320.8920.740.10%245,863
Jan 8, 202620.8420.8720.8420.8720.72-248,857
Jan 7, 202620.8720.8820.8620.8620.72-0.03%132,602
Jan 6, 202620.8720.9520.8420.8720.720.07%331,118
Jan 5, 202620.8620.8620.8320.8620.710.14%147,904
Jan 2, 202620.8620.8720.7520.8320.68-314,706
Dec 31, 202520.8820.9220.8120.8320.68-0.95%240,452
Dec 30, 202521.0321.0321.0021.0320.70-206,147
Dec 29, 202521.0321.0321.0121.0320.700.05%196,885
Dec 26, 202520.9821.0320.9821.0220.690.05%74,733
Dec 24, 202520.9921.0320.9821.0120.680.14%65,208
Dec 23, 202520.9420.9920.9420.9820.65-0.07%211,141
Dec 22, 202521.0421.0420.9720.9920.670.05%210,357
Dec 19, 202520.9720.9920.9320.9820.66-0.02%182,814
Dec 18, 202520.9421.0020.9220.9820.660.16%197,864
Dec 17, 202520.9220.9720.9220.9520.63-268,165
Dec 16, 202520.9620.9620.9320.9520.630.07%173,694
Dec 15, 202520.9120.9620.8920.9420.610.10%201,995
Dec 12, 202520.8820.9320.8820.9220.59-0.02%153,554
Dec 11, 202520.9420.9420.9020.9220.600.05%161,622
Dec 10, 202520.9020.9220.8620.9120.590.12%211,108
Dec 9, 202520.9120.9220.8720.8920.56-0.02%178,079
Dec 8, 202520.9320.9320.8920.8920.57-0.10%228,304
Dec 5, 202520.9020.9520.9020.9120.59-0.10%182,836
Dec 4, 202520.9420.9520.9220.9320.610.02%154,592
Dec 3, 202520.8920.9420.8920.9320.600.02%229,844
Dec 2, 202520.9320.9420.9020.9220.600.03%159,285
Dec 1, 202520.9920.9920.9020.9120.59-0.13%196,081
Nov 28, 202520.9520.9520.9120.9420.62-0.40%77,152
Nov 26, 202520.9921.0520.9921.0320.610.02%248,313
Nov 25, 202520.9921.0520.9521.0220.600.29%210,849
Nov 24, 202520.9320.9920.8920.9620.550.05%143,860
Nov 21, 202520.9320.9620.9320.9520.540.05%293,778
Nov 20, 202520.9520.9620.9120.9420.530.10%263,480
Nov 19, 202520.9620.9620.9120.9220.51-0.02%236,257
Nov 18, 202520.9020.9420.9020.9320.510.07%110,542
Nov 17, 202520.9520.9920.9020.9120.50-0.12%127,958
Nov 14, 202520.9220.9620.8820.9420.520.05%231,306
Nov 13, 202520.8620.9820.8620.9320.510.02%181,031
Nov 12, 202520.9220.9820.9220.9220.51-0.14%244,789
Nov 11, 202520.9620.9620.9220.9520.540.12%94,918
Nov 10, 202520.9320.9520.9120.9320.510.02%132,427
Nov 7, 202520.9320.9420.8920.9220.510.05%121,234
Nov 6, 202520.9420.9420.8820.9120.500.10%100,724
Nov 5, 202520.9020.9220.8520.8920.48-0.05%2,322,121
Nov 4, 202520.9220.9320.8820.9020.490.10%120,506
Nov 3, 202520.8921.0120.8720.8820.47-0.10%377,588
Oct 31, 202520.9520.9520.8820.9020.49-0.48%147,575
Oct 30, 202521.0121.0520.9921.0020.49-0.19%155,995
Oct 29, 202521.0921.0921.0121.0420.52-0.14%191,792
Oct 28, 202521.0821.0921.0421.0720.550.07%198,704
Oct 27, 202521.0421.0821.0321.0620.540.12%122,443
Oct 24, 202521.0821.0821.0121.0320.52-183,190
Oct 23, 202521.0621.0621.0121.0320.52-183,101
Oct 22, 202521.0521.0521.0121.0320.52-173,741
Oct 21, 202521.0421.1621.0121.0320.52-271,816
Oct 20, 202521.0121.0720.9621.0320.510.19%172,798
Oct 17, 202520.9621.0320.9620.9920.48-120,111
Oct 16, 202520.9521.0920.9520.9920.480.02%155,270
Oct 15, 202520.9621.0120.9620.9920.470.14%252,248
Oct 14, 202521.0221.0220.9220.9620.440.10%495,477
Oct 13, 202520.9020.9720.9020.9320.420.16%94,222
Oct 10, 202520.9720.9720.8920.9020.39-0.02%252,132