Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Angel Oak Income ETF (CARY)

20.69
-0.00
(-0.02%)
At close: April 9 at 4:00:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202520.6620.7220.4820.6920.69137,400
Apr 8, 202520.8520.8520.6820.6920.69116,800
Apr 7, 202520.6920.7920.6520.6720.67545,600
Apr 4, 202520.7020.8320.7020.7920.79109,400
Apr 3, 202520.7720.8120.7620.8120.8192,500
Apr 2, 202520.7920.7920.7120.7420.7460,700
Apr 1, 202520.8220.8220.7320.7720.7770,400
Mar 31, 2025 0.09 Dividend
Mar 31, 202520.8620.8620.7320.7620.7668,600
Mar 28, 202520.8020.8420.8020.8120.7278,600
Mar 27, 202520.7720.8120.7720.8120.7287,400
Mar 26, 202520.8820.8820.7920.8220.7388,100
Mar 25, 202520.8020.8420.8020.8320.7464,500
Mar 24, 202520.8720.8720.8120.8320.7464,600
Mar 21, 202520.8320.8520.8320.8320.7581,000
Mar 20, 202520.8120.8420.8120.8220.73103,600
Mar 19, 202520.8620.8620.7720.8120.7274,900
Mar 18, 202520.7920.8020.7620.8020.7137,800
Mar 17, 202520.7620.8220.7620.7920.7064,200
Mar 14, 202520.7920.8020.7720.7920.70169,700
Mar 13, 202520.8320.8320.7720.8120.7261,000
Mar 12, 202520.8120.8120.7820.8020.7186,100
Mar 11, 202520.8220.8420.8020.8220.73145,200
Mar 10, 202520.7420.8620.7420.8220.7383,900
Mar 7, 202520.7420.8520.7420.8120.72127,600
Mar 6, 202520.8220.8420.8020.8420.75128,700
Mar 5, 202520.9820.9820.8120.8220.73100,900
Mar 4, 202520.8520.8520.8020.8520.76263,200
Mar 3, 202520.7520.8420.7520.8220.7354,900
Feb 28, 2025 0.09 Dividend
Feb 28, 202520.8720.8820.7620.8220.73259,300
Feb 27, 202520.8720.8720.8320.8720.6991,900
Feb 26, 202521.0121.0120.8220.8420.6699,000
Feb 25, 202520.8020.8320.7920.8220.6496,300
Feb 24, 202520.7220.8020.7220.8020.6255,800
Feb 21, 202520.7120.7420.6920.7420.5649,000
Feb 20, 202520.6420.7220.6420.6920.5153,100
Feb 19, 202520.6420.7120.6420.6720.4987,300
Feb 18, 202520.7120.7120.6620.6920.51110,800
Feb 14, 202520.6020.7120.6020.7120.5347,200
Feb 13, 202520.4920.6620.4920.6620.4868,700
Feb 12, 202520.7920.7920.6020.6320.4561,100
Feb 11, 202520.7320.7320.6020.6420.46127,000
Feb 10, 202520.5820.6920.5820.6320.45195,800
Feb 7, 202520.6420.6520.6120.6520.47226,300
Feb 6, 202520.7120.7120.6320.6620.4866,400
Feb 5, 202520.7620.7620.6020.6620.4888,400
Feb 4, 202520.5720.6720.5620.6520.47104,600
Feb 3, 202520.7620.7620.5320.6220.44101,100
Jan 31, 2025 0.09 Dividend
Jan 31, 202520.5320.6420.5220.6220.44156,500
Jan 30, 202520.6520.7720.6420.7320.46112,000
Jan 29, 202520.7420.7420.6320.7020.4368,700
Jan 28, 202520.7720.7720.6320.7320.46134,600
Jan 27, 202520.7420.7420.6020.6820.4182,200
Jan 24, 202520.7620.7620.5720.6220.3564,400
Jan 23, 202520.7520.7520.5520.6220.3552,300
Jan 22, 202520.6620.6620.5720.6020.3396,400
Jan 21, 202520.5820.6220.5320.6120.34140,100
Jan 17, 202520.5920.5920.5320.5720.3090,500
Jan 16, 202520.7720.9720.5020.5920.32126,900
Jan 15, 202520.7721.3020.5220.5520.2875,300
Jan 14, 202520.4820.5920.4420.4920.2254,600
Jan 13, 202520.6020.9220.4820.5320.2646,000
Jan 10, 202520.7020.7020.5020.5220.25168,600
Jan 8, 202520.5120.5920.5120.5720.3047,100
Jan 7, 202520.5320.5720.5120.5320.26114,900
Jan 6, 202520.5420.6120.5120.5620.2980,900
Jan 3, 202520.8320.8320.4820.5620.29154,300
Jan 2, 202520.7320.7320.5320.5620.29187,700
Dec 31, 2024 0.21 Dividend
Dec 31, 202420.8520.8520.5420.5920.32166,500
Dec 30, 202420.6620.8720.6620.8420.3668,200
Dec 27, 202420.5720.8220.5720.8020.3236,000
Dec 26, 202420.6320.8320.6320.7820.30247,500
Dec 24, 202421.0621.0620.7520.7820.3028,500
Dec 23, 202420.9520.9520.7620.8320.35102,900
Dec 20, 202420.8420.8820.7720.7920.3166,400
Dec 19, 202421.2321.2320.7520.7820.30142,400
Dec 18, 202420.8120.9620.7720.8620.3868,400
Dec 17, 202420.8020.8520.8020.8020.32107,100
Dec 16, 202421.1021.1020.8220.8320.3576,200
Dec 13, 202421.0721.0720.8320.8320.35117,600
Dec 12, 202421.0821.0820.8420.8520.37100,900
Dec 11, 202420.8820.8820.8420.8620.3895,100
Dec 10, 202420.8920.8920.8520.8720.3964,400
Dec 9, 202420.9220.9220.8520.8620.3851,800
Dec 6, 202420.8520.8820.8520.8620.3863,100
Dec 5, 202420.8320.8520.8120.8420.3658,700
Dec 4, 202420.8020.8920.8020.8320.35207,300
Dec 3, 202420.8220.8320.7920.8020.32102,400
Dec 2, 202421.0521.0520.7820.8420.36163,700
Nov 29, 2024 0.09 Dividend
Nov 29, 202420.7720.8120.7720.8020.3228,200
Nov 27, 202421.0221.1320.8420.8720.3081,100
Nov 26, 202420.9020.9020.8220.8420.28263,500
Nov 25, 202420.8420.8420.8020.8320.26297,000
Nov 22, 202420.7720.7920.7420.7920.2250,800
Nov 21, 202420.8420.8420.7620.7920.2276,000
Nov 20, 202420.9521.2720.7520.7720.2061,700
Nov 19, 202421.0221.0220.7620.7820.2181,000
Nov 18, 202420.8520.8520.7320.7820.2158,300
Nov 15, 202420.7520.7620.7320.7520.1855,000
Nov 14, 202420.8020.8020.7320.7620.1947,100
Nov 13, 202420.7720.7720.7220.7320.1688,600
Nov 12, 202420.8020.8020.7420.7420.1791,600
Nov 11, 202420.7220.8320.7220.7620.20130,700
Nov 8, 202420.7720.7920.7520.7620.1986,900
Nov 7, 202420.9420.9620.7120.7920.2284,600
Nov 6, 202420.7120.7520.7120.7320.16101,500
Nov 5, 202420.7920.7920.7220.7420.1743,200
Nov 4, 202420.7620.7620.7320.7420.1755,600
Nov 1, 202420.8020.8020.7520.7520.1930,500
Oct 31, 2024 0.11 Dividend
Oct 31, 202420.7520.7820.7420.7720.2040,800
Oct 30, 202420.9520.9520.9020.9120.2341,100
Oct 29, 202420.9420.9420.8820.9420.2649,600
Oct 28, 202420.9220.9320.8920.9020.2297,900
Oct 25, 202420.9820.9820.9320.9420.26107,200
Oct 24, 202420.9620.9620.9120.9620.2857,200
Oct 23, 202421.5021.5020.9120.9220.2477,300
Oct 22, 202421.0021.0020.9320.9820.30108,800
Oct 21, 202421.0821.0820.9520.9720.29130,000
Oct 18, 202421.0621.0820.9721.0220.3496,100
Oct 17, 202421.0621.0621.0221.0520.37121,500
Oct 16, 202421.0021.0821.0021.0820.39141,400
Oct 15, 202421.0621.0721.0321.0420.3674,000
Oct 14, 202421.0821.0821.0021.0320.3548,700
Oct 11, 202421.0821.0821.0121.0420.36122,300
Oct 10, 202421.0621.0721.0021.0220.3465,400
Oct 9, 202421.0121.0421.0021.0120.3384,000
Oct 8, 202421.0221.0521.0021.0120.3380,900
Oct 7, 202421.0421.0721.0021.0120.3367,900
Oct 4, 202421.1121.2421.0321.0620.37144,900
Oct 3, 202421.1821.1821.1121.1420.45165,500
Oct 2, 202421.1821.1821.1421.1720.4881,800
Oct 1, 202421.1821.1921.1421.1520.4666,000
Sep 30, 2024 0.09 Dividend
Sep 30, 202421.1721.2021.1521.1920.50102,300
Sep 27, 202421.2321.3021.2321.2820.50109,300
Sep 26, 202421.2621.2821.2321.2520.4768,100
Sep 25, 202421.2821.2921.2321.2820.501,336,700
Sep 24, 202421.2421.3121.2221.2820.51168,400
Sep 23, 202421.2421.2921.2121.2120.4366,000
Sep 20, 202421.2421.2821.2121.2420.4657,100
Sep 19, 202421.2521.2821.2321.2720.4971,100
Sep 18, 202421.3521.3521.2021.2420.46114,000
Sep 17, 202421.2821.2821.2121.2520.4771,700
Sep 16, 202421.2621.3021.2021.2720.49105,800
Sep 13, 202421.2721.2721.2321.2420.46123,700
Sep 12, 202421.2421.2421.1821.2020.42171,200
Sep 11, 202421.1921.2221.1821.1920.4186,700
Sep 10, 202421.1721.2221.1321.1820.41351,300
Sep 9, 202421.1821.1821.0821.1220.3590,300
Sep 6, 202421.1321.1921.0921.1320.3643,000
Sep 5, 202421.0621.1421.0121.1220.3433,200
Sep 4, 202421.0621.1121.0421.0920.3250,800
Sep 3, 202420.9721.0820.9621.0620.2984,600
Aug 30, 2024 0.11 Dividend
Aug 30, 202420.9721.0120.9621.0020.2363,700
Aug 29, 202421.1021.1321.1021.1120.2442,100
Aug 28, 202421.1121.1221.0921.0920.2265,700
Aug 27, 202421.0821.1421.0821.1320.25159,900
Aug 26, 202421.0721.1821.0521.1220.24144,100
Aug 23, 202421.0721.1721.0421.0420.17176,400
Aug 22, 202421.0021.0720.9821.0620.1952,500
Aug 21, 202420.9521.0920.9021.0920.21181,800
Aug 20, 202420.9621.0520.9521.0120.1489,500
Aug 19, 202421.0021.0320.9221.0120.1463,900
Aug 16, 202420.9621.0220.9521.0020.1392,600
Aug 15, 202420.9620.9820.9420.9420.0750,900
Aug 14, 202420.9921.0520.9620.9720.1049,600
Aug 13, 202420.9621.0120.9620.9820.1144,200
Aug 12, 202420.8620.9820.8320.9820.1157,100
Aug 9, 202421.0021.0020.9120.9520.0841,100
Aug 8, 202420.9420.9620.8420.9620.0954,600
Aug 7, 202421.0021.0020.9120.9720.1045,700
Aug 6, 202420.9921.0120.9120.9620.0937,900
Aug 5, 202421.0621.0620.9421.0220.1592,100
Aug 2, 202420.8421.0420.7620.9520.0829,500
Aug 1, 202420.7420.9220.7420.8019.9332,300
Jul 31, 2024 0.13 Dividend
Jul 31, 202420.7420.8120.7220.8019.9439,400
Jul 30, 202420.8820.9120.7920.8819.8949,800
Jul 29, 202420.8020.8620.8020.8419.8518,500
Jul 26, 202420.7720.8120.7520.8119.8216,200
Jul 25, 202420.7820.8120.7820.8119.8225,800
Jul 24, 202420.8020.8320.7820.8319.8417,200
Jul 23, 202420.8020.8020.7520.7719.7816,400
Jul 22, 202420.7220.7920.7220.7619.7816,400
Jul 19, 202420.7320.7920.7220.7819.7924,800
Jul 18, 202420.8120.8120.7720.7919.8032,300
Jul 17, 202420.7920.8120.7820.8019.8128,000
Jul 16, 202420.7720.7920.7320.7319.74145,000
Jul 15, 202420.7320.7720.7220.7719.7814,400
Jul 12, 202420.7220.7520.7120.7519.7621,100
Jul 11, 202420.7020.8420.6920.7219.7353,300
Jul 10, 202420.6920.6920.6420.6819.7023,700
Jul 9, 202420.6320.6920.6120.6719.6942,700
Jul 8, 202420.6320.6820.6320.6719.6919,100
Jul 5, 202420.5520.7220.5520.6619.6826,800
Jul 3, 202420.5420.6020.5320.6019.6226,100
Jul 2, 202420.5420.5720.5320.5719.5944,900
Jul 1, 202420.5620.5920.5120.5419.5628,600
Jun 28, 2024 0.11 Dividend
Jun 28, 202420.6020.6220.5520.6019.6227,100
Jun 27, 202420.6621.0220.6320.6719.5832,600
Jun 26, 202420.7220.7620.6420.6519.5646,500
Jun 25, 202420.6520.7220.6520.7119.6249,700
Jun 24, 202420.6620.7120.6620.7019.6120,200
Jun 21, 202420.6120.7520.5820.6719.5847,700
Jun 20, 202420.6220.7120.6220.7019.6131,600
Jun 18, 202420.6420.6920.6320.6819.5934,400
Jun 17, 202420.6120.6820.6020.6419.5542,800
Jun 14, 202420.7220.7420.5520.6419.5558,800
Jun 13, 202420.6021.0020.6020.6519.5623,800
Jun 12, 202420.5520.5920.5120.5919.5039,800
Jun 11, 202420.4720.5820.4520.5319.4521,800
Jun 10, 202420.5120.5420.4720.5019.4238,200
Jun 7, 202420.5520.5520.5220.5319.4519,300
Jun 6, 202420.5620.6320.5620.5819.5050,800
Jun 5, 202420.5520.5820.4820.5519.4633,100
Jun 4, 202420.4320.6520.4320.5419.4624,900
Jun 3, 202420.4220.5420.4020.4119.3342,800
May 31, 2024 0.12 Dividend
May 31, 202420.4220.4820.3420.4219.3464,200
May 30, 202420.3820.5720.3820.4819.29123,300
May 29, 202420.4620.4820.4020.4819.2930,100
May 28, 202420.5320.5420.4420.5119.3233,200
May 24, 202420.5020.6020.4320.5319.3463,700
May 23, 202420.5120.5120.5020.5019.3110,400
May 22, 202420.5220.5520.5020.5519.3617,400
May 21, 202420.4520.5820.4520.5119.3250,800
May 20, 202420.5320.5420.4920.5219.3341,500
May 17, 202420.5620.5620.5220.5619.3728,600
May 16, 202420.5220.5620.5220.5619.3712,900
May 15, 202420.4920.5820.4520.5219.3322,300
May 14, 202420.4220.4720.3820.4719.2826,800
May 13, 202420.4420.4620.4320.4519.278,800
May 10, 202420.4220.5620.4020.4619.2718,300
May 9, 202420.4220.4620.4020.4619.2717,100
May 8, 202420.3820.4320.3820.4319.2433,900
May 7, 202420.3820.4920.3820.4419.2545,000
May 6, 202420.3720.4120.3620.3919.2131,100
May 3, 202420.3420.7420.3120.3719.1948,900
May 2, 202420.2520.4120.2220.3219.1447,000
May 1, 202420.2120.3520.1820.2719.0925,300
Apr 30, 2024 0.11 Dividend
Apr 30, 202420.2220.2820.2020.2019.0334,200
Apr 29, 202420.3320.4320.3020.3719.0813,800
Apr 26, 202420.3020.3820.2920.3419.05128,800
Apr 25, 202420.3520.3520.2820.3219.0320,000
Apr 24, 202420.3820.4020.3420.3519.0658,500
Apr 23, 202420.2920.4020.2820.3919.1065,900
Apr 22, 202420.2620.3320.2620.2919.0141,800
Apr 19, 202420.3320.3420.3020.3419.0542,400
Apr 18, 202420.3320.3320.1820.2919.0160,000
Apr 17, 202420.2520.3420.2320.3319.0430,200
Apr 16, 202420.2820.2920.2620.2718.9940,000
Apr 15, 202420.3220.3320.3020.3319.0446,600
Apr 12, 202420.3420.3820.2920.3819.0938,500
Apr 11, 202420.2920.3420.2920.3319.04980,200
Apr 10, 202420.4120.4120.3220.3419.0531,200

Related Tickers