Skip to main content
Angel Oak Income ETF (CARY)
NASDAQ: CARY · Real-Time Price · USD
20.92
+0.01 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
20.80
-0.12 (-0.57%)
After-hours: Apr 28, 2026, 6:34 PM EDT

CARY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9220.9320.8920.9220.920.05%401,471
Apr 27, 202620.9320.9420.9120.9120.91-0.07%489,910
Apr 24, 202620.8920.9320.8720.9320.930.10%175,151
Apr 23, 202620.9220.9420.8920.9120.91-0.05%221,006
Apr 22, 202620.9120.9420.9120.9220.920.05%354,082
Apr 21, 202620.8920.9520.8920.9120.91-0.17%1,943,594
Apr 20, 202620.9520.9520.9220.9420.940.07%191,754
Apr 17, 202620.9420.9520.8720.9320.930.12%476,175
Apr 16, 202620.9220.9220.8720.9020.90-253,594
Apr 15, 202620.9120.9120.8820.9020.900.05%265,751
Apr 14, 202620.9320.9320.8620.8920.890.10%542,281
Apr 13, 202620.8420.8720.8120.8720.870.17%357,770
Apr 10, 202620.8120.8620.8120.8420.840.02%991,041
Apr 9, 202620.8420.8720.8120.8320.830.02%200,416
Apr 8, 202620.8420.8820.8120.8320.830.13%529,133
Apr 7, 202620.8020.8120.7720.8020.800.01%412,335
Apr 6, 202620.7820.8120.7820.8020.800.07%198,325
Apr 2, 202620.7820.8020.7620.7820.780.05%244,258
Apr 1, 202620.7720.7920.7520.7720.77-0.01%364,150
Mar 31, 202620.7520.7820.6520.7720.77-0.15%149,214
Mar 30, 202620.7720.8420.7720.8120.700.09%177,354
Mar 27, 202620.7720.8020.7620.7920.68-0.09%146,963
Mar 26, 202620.8920.8920.7820.8120.70-0.22%149,135
Mar 25, 202620.8120.9220.8120.8520.740.07%525,387
Mar 24, 202620.8420.8920.8220.8420.73-0.10%114,848
Mar 23, 202620.8320.8620.8220.8620.750.19%135,157
Mar 20, 202620.8320.9020.7920.8220.71-0.48%297,519
Mar 19, 202620.8920.9320.8720.9220.810.12%220,058
Mar 18, 202620.9220.9320.8920.8920.78-0.17%384,221
Mar 17, 202620.9020.9620.8720.9320.820.07%177,293
Mar 16, 202620.9120.9220.8820.9120.800.22%165,785
Mar 13, 202620.9220.9220.8520.8720.76-0.07%118,542
Mar 12, 202620.9420.9820.8720.8820.77-0.31%567,536
Mar 11, 202620.9320.9720.9220.9520.84-0.24%183,067
Mar 10, 202621.0021.0320.9921.0020.89-0.12%174,284
Mar 9, 202620.9921.0220.9721.0220.910.12%479,560
Mar 6, 202620.9621.0120.9621.0020.890.02%222,165
Mar 5, 202621.0121.0220.9920.9920.88-0.14%346,678
Mar 4, 202621.0521.0521.0121.0220.91-0.12%236,616
Mar 3, 202621.0321.0621.0021.0520.94-0.05%163,986
Mar 2, 202621.0521.0721.0421.0620.950.02%594,075
Feb 27, 202621.0621.0621.0121.0520.94-0.21%4,399,807
Feb 26, 202621.0921.1121.0921.1020.910.02%171,605
Feb 25, 202621.1021.1521.0821.0920.900.05%297,096
Feb 24, 202621.0821.0921.0721.0820.89-172,765
Feb 23, 202621.0721.0921.0421.0820.890.05%276,112
Feb 20, 202621.0621.0821.0521.0720.880.10%303,373
Feb 19, 202621.0121.1121.0021.0520.86-0.02%380,135
Feb 18, 202621.0321.0721.0221.0620.870.05%248,594
Feb 17, 202621.0321.0621.0321.0520.860.10%186,706
Feb 13, 202621.0721.0721.0021.0320.840.10%384,074
Feb 12, 202620.9921.0420.9921.0120.820.19%492,407
Feb 11, 202620.9720.9920.9620.9720.78-0.05%202,261
Feb 10, 202621.0121.0120.9720.9820.790.02%221,525
Feb 9, 202620.9721.2520.9520.9720.780.07%260,608
Feb 6, 202620.9420.9820.9220.9620.770.14%197,814
Feb 5, 202620.8921.0620.8920.9320.740.10%182,289
Feb 4, 202620.9320.9820.8720.9120.72-0.07%184,343
Feb 3, 202620.9220.9220.8720.9220.73-282,880
Feb 2, 202620.9720.9720.8920.9220.730.12%679,927
Jan 30, 202620.9120.9120.8820.9020.71-0.31%373,672
Jan 29, 202620.9521.0920.9420.9620.710.05%394,269
Jan 28, 202620.9321.0020.9120.9520.700.10%288,133
Jan 27, 202620.9220.9320.9220.9320.68-190,468
Jan 26, 202620.8620.9320.8620.9320.680.10%268,401
Jan 23, 202620.9121.5520.8920.9120.660.07%199,486
Jan 22, 202620.8920.9120.8820.9020.64-250,431
Jan 21, 202620.8521.1120.8520.9020.640.22%3,065,301
Jan 20, 202620.8620.9120.8520.8520.60-0.24%262,515
Jan 16, 202620.8620.9020.8620.9020.650.02%151,600
Jan 15, 202620.9121.0120.8920.9020.64-0.05%272,967
Jan 14, 202620.8620.9120.8620.9120.650.12%159,009
Jan 13, 202620.8920.8920.8720.8820.63-164,380
Jan 12, 202620.8720.8920.8620.8820.63-0.02%204,893
Jan 9, 202620.8320.9220.8320.8920.630.10%245,863
Jan 8, 202620.8420.8720.8420.8720.61-248,857
Jan 7, 202620.8720.8820.8620.8620.61-0.03%132,602
Jan 6, 202620.8720.9520.8420.8720.620.07%331,118
Jan 5, 202620.8620.8620.8320.8620.600.14%147,904
Jan 2, 202620.8620.8720.7520.8320.57-314,706
Dec 31, 202520.8820.9220.8120.8320.57-0.95%240,452
Dec 30, 202521.0321.0321.0021.0320.59-206,147
Dec 29, 202521.0321.0321.0121.0320.590.05%196,885
Dec 26, 202520.9821.0320.9821.0220.580.05%74,733
Dec 24, 202520.9921.0320.9821.0120.570.14%65,208
Dec 23, 202520.9420.9920.9420.9820.54-0.07%211,141
Dec 22, 202521.0421.0420.9720.9920.560.05%210,357
Dec 19, 202520.9720.9920.9320.9820.55-0.02%182,814
Dec 18, 202520.9421.0020.9220.9820.550.16%197,864
Dec 17, 202520.9220.9720.9220.9520.52-268,165
Dec 16, 202520.9620.9620.9320.9520.520.07%173,694
Dec 15, 202520.9120.9620.8920.9420.510.10%201,995
Dec 12, 202520.8820.9320.8820.9220.49-0.02%153,554
Dec 11, 202520.9420.9420.9020.9220.490.05%161,622
Dec 10, 202520.9020.9220.8620.9120.480.12%211,108
Dec 9, 202520.9120.9220.8720.8920.46-0.02%178,079
Dec 8, 202520.9320.9320.8920.8920.46-0.10%228,304
Dec 5, 202520.9020.9520.9020.9120.48-0.10%182,836
Dec 4, 202520.9420.9520.9220.9320.500.02%154,592
Dec 3, 202520.8920.9420.8920.9320.500.02%229,844