Angel Oak Income ETF CARY
20.20 USD 0.00 (+0.00%)
Regular-session close
20.20 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.18 Day range 20.23
20.09 52-week range 21.09
- YTD
- -3.02%
- 1 year
- -3.44%
CARY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.23 | 20.23 | 20.18 | 20.20 | 0.00 | 0.00% | 525,380 |
| Nov 12, 2026 | 20.22 | 20.32 | 20.19 | 20.20 | -0.07 | -0.35% | 282,220 |
| Nov 11, 2026 | 20.30 | 20.41 | 20.26 | 20.27 | -0.02 | -0.10% | 459,000 |
| Nov 10, 2026 | 20.37 | 20.37 | 20.27 | 20.29 | -0.08 | -0.39% | 563,100 |
| Nov 9, 2026 | 20.35 | 20.44 | 20.35 | 20.37 | +0.01 | +0.05% | 236,100 |
| Nov 6, 2026 | 20.32 | 20.38 | 20.32 | 20.36 | +0.01 | +0.05% | 339,000 |
| Nov 5, 2026 | 20.33 | 20.37 | 20.33 | 20.35 | +0.01 | +0.05% | 398,000 |
| Nov 4, 2026 | 20.31 | 20.34 | 20.29 | 20.34 | +0.06 | +0.30% | 1,853,200 |
| Nov 3, 2026 | 20.33 | 20.33 | 20.26 | 20.28 | -0.02 | -0.10% | 310,800 |
| Nov 2, 2026 | 20.27 | 20.33 | 20.27 | 20.30 | 0.00 | 0.00% | 428,200 |
| Oct 30, 2026 | 20.25 | 20.30 | 20.25 | 20.30 | -0.04 | -0.20% | 417,100 |
| Oct 29, 2026 | 20.40 | 20.40 | 20.34 | 20.34 | +0.01 | +0.05% | 3,526,000 |
| Oct 28, 2026 | 20.33 | 20.35 | 20.31 | 20.33 | -0.02 | -0.10% | 767,900 |
| Oct 27, 2026 | 20.33 | 20.49 | 20.33 | 20.35 | +0.02 | +0.10% | 307,600 |
| Oct 26, 2026 | 20.30 | 20.35 | 20.30 | 20.33 | 0.00 | 0.00% | 337,300 |
| Oct 23, 2026 | 20.27 | 20.34 | 20.27 | 20.33 | +0.02 | +0.10% | 484,800 |
| Oct 22, 2026 | 20.23 | 20.39 | 20.23 | 20.31 | +0.07 | +0.35% | 424,500 |
| Oct 21, 2026 | 20.24 | 20.25 | 20.22 | 20.24 | +0.02 | +0.10% | 1,398,100 |
| Oct 20, 2026 | 20.19 | 20.33 | 20.19 | 20.22 | +0.01 | +0.05% | 283,100 |
| Oct 19, 2026 | 20.24 | 20.24 | 20.19 | 20.21 | -0.01 | -0.05% | 200,400 |
| Oct 16, 2026 | 20.19 | 20.26 | 20.19 | 20.22 | -0.03 | -0.15% | 434,500 |
| Oct 15, 2026 | 20.22 | 20.27 | 20.22 | 20.25 | +0.07 | +0.35% | 521,300 |
| Oct 14, 2026 | 20.09 | 20.19 | 20.09 | 20.18 | -0.01 | -0.05% | 206,000 |
| Oct 13, 2026 | 20.22 | 20.31 | 20.17 | 20.19 | +0.02 | +0.10% | 285,600 |
| Oct 12, 2026 | 20.14 | 20.18 | 20.14 | 20.17 | 0.00 | 0.00% | 212,800 |
| Oct 9, 2026 | 20.17 | 20.23 | 20.15 | 20.17 | 0.00 | 0.00% | 329,300 |
| Oct 8, 2026 | 20.09 | 20.22 | 20.09 | 20.17 | +0.03 | +0.15% | 390,000 |
| Oct 7, 2026 | 20.09 | 20.15 | 20.09 | 20.14 | +0.02 | +0.10% | 775,800 |
| Oct 6, 2026 | 20.09 | 20.15 | 20.09 | 20.12 | +0.03 | +0.15% | 473,400 |
| Oct 5, 2026 | 20.09 | 20.11 | 20.07 | 20.09 | -0.02 | -0.10% | 352,600 |
| Oct 2, 2026 | 20.14 | 20.19 | 20.07 | 20.11 | -0.02 | -0.10% | 671,200 |
| Oct 1, 2026 | 20.12 | 20.21 | 20.08 | 20.13 | +0.01 | +0.05% | 818,500 |
| Sep 30, 2026 | 20.16 | 20.17 | 20.10 | 20.12 | -0.13 | -0.64% | 807,300 |
| Sep 29, 2026 | 20.28 | 20.28 | 20.20 | 20.25 | -0.02 | -0.10% | 1,254,600 |
| Sep 28, 2026 | 20.30 | 20.30 | 20.20 | 20.27 | -0.04 | -0.20% | 367,500 |
| Sep 25, 2026 | 20.30 | 20.32 | 20.25 | 20.31 | +0.01 | +0.05% | 457,000 |
| Sep 24, 2026 | 20.35 | 20.38 | 20.27 | 20.30 | -0.05 | -0.25% | 506,100 |
| Sep 23, 2026 | 20.46 | 20.46 | 20.33 | 20.35 | -0.13 | -0.63% | 405,500 |
| Sep 22, 2026 | 20.45 | 20.48 | 20.44 | 20.48 | +0.03 | +0.15% | 445,300 |
| Sep 21, 2026 | 20.44 | 20.47 | 20.44 | 20.45 | +0.02 | +0.10% | 262,600 |
| Sep 18, 2026 | 20.44 | 20.45 | 20.43 | 20.43 | -0.04 | -0.20% | 196,200 |
| Sep 17, 2026 | 20.43 | 20.48 | 20.43 | 20.47 | +0.05 | +0.24% | 420,500 |
| Sep 16, 2026 | 20.43 | 20.47 | 20.40 | 20.42 | 0.00 | 0.00% | 249,000 |
| Sep 15, 2026 | 20.40 | 20.59 | 20.40 | 20.42 | -0.01 | -0.05% | 311,700 |
| Sep 14, 2026 | 20.45 | 20.46 | 20.41 | 20.43 | -0.01 | -0.05% | 953,800 |
| Sep 11, 2026 | 20.53 | 20.53 | 20.43 | 20.44 | -0.04 | -0.20% | 1,013,100 |
| Sep 10, 2026 | 20.54 | 20.54 | 20.46 | 20.48 | -0.09 | -0.44% | 1,048,900 |
| Sep 9, 2026 | 20.58 | 20.60 | 20.56 | 20.57 | -0.02 | -0.10% | 187,000 |
| Sep 8, 2026 | 20.59 | 20.60 | 20.58 | 20.59 | 0.00 | 0.00% | 436,600 |
| Sep 4, 2026 | 20.61 | 20.61 | 20.57 | 20.59 | 0.00 | 0.00% | 332,500 |
| Sep 3, 2026 | 20.57 | 20.62 | 20.57 | 20.59 | +0.02 | +0.10% | 299,800 |
| Sep 2, 2026 | 20.56 | 20.58 | 20.56 | 20.57 | -0.01 | -0.05% | 331,400 |
| Sep 1, 2026 | 20.61 | 20.61 | 20.56 | 20.58 | -0.02 | -0.10% | 362,400 |
| Aug 31, 2026 | 20.63 | 20.64 | 20.59 | 20.60 | -0.11 | -0.53% | 361,100 |
| Aug 28, 2026 | 20.74 | 20.76 | 20.71 | 20.71 | -0.03 | -0.14% | 289,900 |
| Aug 27, 2026 | 20.74 | 20.76 | 20.74 | 20.74 | -0.01 | -0.05% | 228,900 |
| Aug 26, 2026 | 20.76 | 20.76 | 20.74 | 20.75 | -0.01 | -0.05% | 242,500 |
| Aug 25, 2026 | 20.72 | 20.77 | 20.72 | 20.76 | +0.05 | +0.24% | 236,400 |
| Aug 24, 2026 | 20.72 | 20.72 | 20.70 | 20.71 | +0.01 | +0.05% | 256,500 |
| Aug 21, 2026 | 20.70 | 20.72 | 20.69 | 20.70 | -0.02 | -0.10% | 352,500 |
| Aug 20, 2026 | 20.71 | 20.73 | 20.70 | 20.72 | -0.02 | -0.10% | 248,500 |
| Aug 19, 2026 | 20.72 | 20.75 | 20.71 | 20.74 | +0.04 | +0.19% | 286,500 |
| Aug 18, 2026 | 20.71 | 20.71 | 20.67 | 20.70 | -0.01 | -0.05% | 318,000 |
| Aug 17, 2026 | 20.72 | 20.72 | 20.58 | 20.71 | 0.00 | 0.00% | 215,900 |
| Aug 14, 2026 | 20.73 | 20.75 | 20.70 | 20.71 | -0.02 | -0.10% | 194,900 |
65 days, newest first. Daily bars as drawn on the CARY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.