Skip to main content
Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.90
0.00 (0.00%)
Jun 29, 2026, 9:38 AM EDT - Market open

CARY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.9520.9520.8420.9020.900.10%154,176
Jun 25, 202620.8820.8920.8320.8820.880.14%274,266
Jun 24, 202620.8020.8520.8020.8520.850.19%165,925
Jun 23, 202620.7820.8320.7720.8120.81-248,965
Jun 22, 202620.8220.8320.7920.8120.81-0.10%456,329
Jun 18, 202620.8520.8520.8120.8320.830.12%272,705
Jun 17, 202620.8620.8620.7920.8020.80-0.22%382,252
Jun 16, 202620.8520.8620.8220.8520.850.14%244,833
Jun 15, 202620.8020.8420.8020.8220.820.05%272,333
Jun 12, 202620.8120.8420.7920.8120.81-228,470
Jun 11, 202620.7620.8120.7420.8120.810.31%282,187
Jun 10, 202620.7620.7920.7320.7420.74-0.10%303,880
Jun 9, 202620.7620.7620.7320.7620.760.19%196,746
Jun 8, 202620.7520.7520.7220.7220.72-587,627
Jun 5, 202620.7820.7820.7120.7220.72-0.24%283,447
Jun 4, 202620.7320.7820.7320.7720.770.10%157,382
Jun 3, 202620.7620.7720.6920.7520.75-0.05%195,411
Jun 2, 202620.7620.8520.7520.7620.76-0.04%164,522
Jun 1, 202620.7920.7920.7120.7720.77-0.06%448,782
May 29, 202620.8820.9020.7520.7820.780.13%480,775
May 28, 202620.8520.9920.8120.8420.75-257,484
May 27, 202620.7720.8520.7720.8420.750.05%260,206
May 26, 202620.8120.8320.8020.8320.740.19%689,867
May 22, 202620.8020.8020.7520.7920.700.10%247,179
May 21, 202620.7320.7820.7120.7720.680.12%1,449,158
May 20, 202620.6920.7520.6820.7520.660.19%263,179
May 19, 202620.7120.7220.6820.7120.62-0.14%697,499
May 18, 202620.7420.7620.7320.7420.65-0.05%174,468
May 15, 202620.7720.7820.7520.7520.66-0.29%293,552
May 14, 202620.8320.8320.8020.8120.720.05%812,558
May 13, 202620.8220.8220.7820.8020.71-0.07%132,149
May 12, 202620.8420.8420.7920.8120.72-0.12%214,517
May 11, 202620.8020.8520.8020.8420.75-0.05%233,024
May 8, 202620.8420.8720.8220.8520.760.17%226,399
May 7, 202620.8720.8720.8120.8120.72-0.05%243,817
May 6, 202620.8120.8320.7820.8220.730.10%285,762
May 5, 202620.7920.8120.7820.8020.710.05%395,111
May 4, 202620.8020.8320.7620.7920.70-0.10%434,767
May 1, 202620.8220.8320.7920.8120.720.05%457,031
Apr 30, 202620.8320.8320.7820.8020.710.02%1,260,260
Apr 29, 202620.9220.9220.8420.8920.71-0.14%454,723
Apr 28, 202620.9220.9320.8920.9220.740.05%401,491
Apr 27, 202620.9320.9420.9120.9120.73-0.07%489,910
Apr 24, 202620.8920.9320.8720.9320.740.10%175,151
Apr 23, 202620.9220.9420.8920.9120.72-0.05%221,006
Apr 22, 202620.9120.9420.9120.9220.730.05%354,082
Apr 21, 202620.8920.9520.8920.9120.72-0.17%1,943,594
Apr 20, 202620.9520.9520.9220.9420.760.07%191,754
Apr 17, 202620.9420.9520.8720.9320.740.12%476,175
Apr 16, 202620.9220.9220.8720.9020.72-253,594
Apr 15, 202620.9120.9120.8820.9020.720.05%265,751
Apr 14, 202620.9320.9320.8620.8920.710.10%542,281
Apr 13, 202620.8420.8720.8120.8720.690.17%357,770
Apr 10, 202620.8120.8620.8120.8420.650.02%991,041
Apr 9, 202620.8420.8720.8120.8320.650.02%200,416
Apr 8, 202620.8420.8820.8120.8320.640.13%529,133
Apr 7, 202620.8020.8120.7720.8020.620.02%412,335
Apr 6, 202620.7820.8120.7820.8020.610.07%198,325
Apr 2, 202620.7820.8020.7620.7820.600.05%244,258
Apr 1, 202620.7720.7920.7520.7720.59-0.01%364,150
Mar 31, 202620.7520.7820.6520.7720.590.36%149,214
Mar 30, 202620.7720.8420.7720.8120.520.09%177,354
Mar 27, 202620.7720.8020.7620.7920.50-0.09%146,963
Mar 26, 202620.8920.8920.7820.8120.52-0.22%149,135
Mar 25, 202620.8120.9220.8120.8520.560.07%525,387
Mar 24, 202620.8420.8920.8220.8420.55-0.10%114,848
Mar 23, 202620.8320.8620.8220.8620.570.19%135,157
Mar 20, 202620.8320.9020.7920.8220.53-0.48%297,519
Mar 19, 202620.8920.9320.8720.9220.630.12%220,058
Mar 18, 202620.9220.9320.8920.8920.60-0.17%384,221
Mar 17, 202620.9020.9620.8720.9320.640.07%177,293
Mar 16, 202620.9120.9220.8820.9120.620.22%165,785
Mar 13, 202620.9220.9220.8520.8720.58-0.07%118,542
Mar 12, 202620.9420.9820.8720.8820.59-0.31%567,536
Mar 11, 202620.9320.9720.9220.9520.66-0.24%183,067
Mar 10, 202621.0021.0320.9921.0020.71-0.12%174,284
Mar 9, 202620.9921.0220.9721.0220.730.12%479,560
Mar 6, 202620.9621.0120.9621.0020.710.02%222,165
Mar 5, 202621.0121.0220.9920.9920.70-0.14%346,678
Mar 4, 202621.0521.0521.0121.0220.73-0.12%236,616
Mar 3, 202621.0321.0621.0021.0520.76-0.05%163,986
Mar 2, 202621.0521.0721.0421.0620.770.02%594,075
Feb 27, 202621.0621.0621.0121.0520.760.17%4,399,807
Feb 26, 202621.0921.1121.0921.1020.730.02%171,605
Feb 25, 202621.1021.1521.0821.0920.720.05%297,096
Feb 24, 202621.0821.0921.0721.0820.71-172,765
Feb 23, 202621.0721.0921.0421.0820.710.05%276,112
Feb 20, 202621.0621.0821.0521.0720.700.10%303,373
Feb 19, 202621.0121.1121.0021.0520.68-0.02%380,135
Feb 18, 202621.0321.0721.0221.0620.690.05%248,594
Feb 17, 202621.0321.0621.0321.0520.680.10%186,706
Feb 13, 202621.0721.0721.0021.0320.660.10%384,074
Feb 12, 202620.9921.0420.9921.0120.640.19%492,407
Feb 11, 202620.9720.9920.9620.9720.60-0.05%202,261
Feb 10, 202621.0121.0120.9720.9820.610.02%221,525
Feb 9, 202620.9721.2520.9520.9720.600.07%260,608
Feb 6, 202620.9420.9820.9220.9620.590.14%197,814
Feb 5, 202620.8921.0620.8920.9320.560.10%182,289
Feb 4, 202620.9320.9820.8720.9120.54-0.07%184,343
Feb 3, 202620.9220.9220.8720.9220.55-282,880