Angel Oak Income ETF (CARY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.484730974309 | 20.63 | 20.84 | 20.61 | 31038 | 20.70913535 | SP |
| 4 | 0.09 | 0.436046511628 | 20.64 | 21.02 | 20.51 | 33146 | 20.66802178 | SP |
| 12 | 0.37 | 1.81728880157 | 20.36 | 21.02 | 20.18 | 37143 | 20.51732893 | SP |
| 26 | 0.22 | 1.07264748903 | 20.51 | 21.02 | 20.18 | 72464 | 20.45638802 | SP |
| 52 | 0.56 | 2.77640059494 | 20.17 | 21.6 | 19.89 | 54956 | 20.38104618 | SP |
| 156 | 0.67 | 3.33998005982 | 20.06 | 22.57 | 19.85 | 37386 | 20.35464733 | SP |
| 260 | 0.67 | 3.33998005982 | 20.06 | 22.57 | 19.85 | 37386 | 20.35464733 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 20.73 | -0.04 | -0.19 | 20.77 | 20.79 | 20.73 | 144954 |
| 1721082600 | 20.77 | 0.02 | 0.10 | 20.73 | 20.77 | 20.715 | 14390 |
| 1720823400 | 20.75 | 0.03 | 0.14 | 20.72 | 20.75 | 20.71 | 21058 |
| 1720737000 | 20.72 | 0.04 | 0.19 | 20.7 | 20.84 | 20.689 | 52460 |
| 1720650600 | 20.68 | 0.01 | 0.04 | 20.69 | 20.69 | 20.64 | 23726 |
| 1720564200 | 20.6711 | -0 | -0.02 | 20.63 | 20.69 | 20.61 | 42705 |
| 1720477800 | 20.675 | 0.01 | 0.06 | 20.63 | 20.68 | 20.63 | 19125 |
| 1720218600 | 20.6625 | 0.06 | 0.30 | 20.55 | 20.72 | 20.55 | 26775 |
| 1720040640 | 20.6 | 0.03 | 0.15 | 20.53 | 20.6 | 20.53 | 26136 |
| 1719959400 | 20.57 | 0.03 | 0.15 | 20.55 | 20.57 | 20.53 | 44862 |
| 1719873000 | 20.54 | -0.06 | -0.29 | 20.56 | 20.59 | 20.51 | 28634 |
| 1719613800 | 20.6 | -0.07 | -0.34 | 20.61 | 20.6199 | 20.55 | 27065 |
| 1719527400 | 20.67 | 0.02 | 0.10 | 20.66 | 21.02 | 20.63 | 32567 |
| 1719441000 | 20.65 | -0.06 | -0.29 | 20.72 | 20.76 | 20.6399 | 46549 |
| 1719354600 | 20.71 | 0.01 | 0.05 | 20.65 | 20.72 | 20.65 | 49708 |
| 1719268200 | 20.7 | 0.03 | 0.15 | 20.69 | 20.71 | 20.66 | 20158 |
| 1719009000 | 20.67 | -0.03 | -0.14 | 20.68 | 20.746 | 20.58 | 47736 |
| 1718922600 | 20.7 | 0.02 | 0.10 | 20.62 | 20.71 | 20.62 | 31641 |
| 1718749800 | 20.68 | 0.02 | 0.10 | 20.64 | 20.69 | 20.63 | 34396 |
| 1718663400 | 20.66 | 0.02 | 0.10 | 20.64 | 20.68 | 20.6 | 42795 |
| 1718404200 | 20.64 | -0.01 | -0.05 | 20.72 | 20.74 | 20.55 | 58781 |
| 1718317800 | 20.65 | 0.06 | 0.29 | 20.58 | 21 | 20.58 | 23765 |
| 1718231400 | 20.59 | 0.06 | 0.29 | 20.55 | 20.59 | 20.53 | 39529 |
| 1718145000 | 20.53 | 0.03 | 0.15 | 20.51 | 20.58 | 20.45 | 21845 |
| 1718058600 | 20.5 | -0.04 | -0.17 | 20.51 | 20.54 | 20.47 | 38169 |
| 1717799400 | 20.535 | -0.05 | -0.22 | 20.55 | 20.5525 | 20.52 | 19295 |
| 1717713000 | 20.58 | 0.03 | 0.17 | 20.52 | 20.63 | 20.52 | 50750 |
| 1717626600 | 20.545 | 0.01 | 0.02 | 20.55 | 20.58 | 20.48 | 33100 |
| 1717540200 | 20.54 | 0.13 | 0.64 | 20.49 | 20.65 | 20.43 | 24932 |
| 1717453800 | 20.41 | -0.01 | -0.05 | 20.43 | 20.61 | 20.4 | 42815 |
| 1717194600 | 20.42 | -0.06 | -0.29 | 20.4 | 20.48 | 20.34 | 64221 |
| 1717108200 | 20.48 | 0 | 0.01 | 20.46 | 20.57 | 20.38 | 123310 |
| 1717021800 | 20.4784 | -0.03 | -0.15 | 20.46 | 20.48 | 20.4 | 30148 |
| 1716935400 | 20.51 | -0.02 | -0.10 | 20.53 | 20.54 | 20.44 | 31737 |
| 1716589800 | 20.53 | 0.03 | 0.12 | 20.5 | 20.6 | 20.4324 | 63732 |
| 1716503400 | 20.505 | -0.05 | -0.22 | 20.5 | 20.51 | 20.5 | 6112 |
| 1716417000 | 20.55 | 0.04 | 0.20 | 20.5 | 20.55 | 20.5 | 17377 |
| 1716330600 | 20.51 | -0.01 | -0.05 | 20.52 | 20.58 | 20.45 | 50758 |
| 1716244200 | 20.521 | -0.04 | -0.19 | 20.56 | 20.56 | 20.49 | 41519 |
| 1715985000 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.52 | 28640 |
| 1715898600 | 20.56 | 0.04 | 0.19 | 20.5254 | 20.56 | 20.52 | 12862 |
| 1715812200 | 20.52 | 0.05 | 0.24 | 20.49 | 20.58 | 20.45 | 22278 |
| 1715725800 | 20.47 | 0.02 | 0.07 | 20.42 | 20.47 | 20.38 | 26822 |
| 1715639400 | 20.455 | -0.01 | -0.02 | 20.43 | 20.46 | 20.43 | 8791 |
| 1715380200 | 20.46 | 0 | 0.00 | 20.42 | 20.56 | 20.4 | 18274 |
| 1715293800 | 20.46 | 0.03 | 0.15 | 20.45 | 20.46 | 20.4035 | 17145 |
| 1715207400 | 20.43 | -0.01 | -0.05 | 20.4 | 20.43 | 20.3802 | 33860 |
| 1715121000 | 20.44 | 0.05 | 0.25 | 20.4 | 20.49 | 20.38 | 45047 |
| 1715034600 | 20.39 | 0.02 | 0.10 | 20.39 | 20.41 | 20.36 | 31148 |
| 1714775400 | 20.37 | 0.05 | 0.25 | 20.34 | 20.74 | 20.31 | 48854 |
| 1714689000 | 20.319 | 0.05 | 0.24 | 20.25 | 20.41 | 20.2148 | 47003 |
| 1714602600 | 20.27 | 0.07 | 0.35 | 20.18 | 20.35 | 20.18 | 25288 |
| 1714516200 | 20.2 | -0.17 | -0.83 | 20.22 | 20.28 | 20.2 | 34226 |
| 1714429800 | 20.37 | 0.03 | 0.15 | 20.36 | 20.43 | 20.3 | 13840 |
| 1714170600 | 20.34 | 0.02 | 0.10 | 20.3 | 20.38 | 20.29 | 128818 |
| 1714084200 | 20.32 | -0.03 | -0.15 | 20.35 | 20.35 | 20.285 | 18917 |
| 1713997800 | 20.35 | -0.04 | -0.20 | 20.38 | 20.4 | 20.341 | 58460 |
| 1713911400 | 20.39 | 0.1 | 0.49 | 20.36 | 20.4009 | 20.2801 | 65942 |
| 1713825000 | 20.29 | -0.05 | -0.25 | 20.26 | 20.33 | 20.26 | 41783 |
| 1713565800 | 20.34 | 0.05 | 0.25 | 20.31 | 20.34 | 20.298 | 42387 |
| 1713479400 | 20.29 | -0.04 | -0.20 | 20.33 | 20.33 | 20.18 | 60011 |
| 1713393000 | 20.3298 | 0.06 | 0.29 | 20.29 | 20.34 | 20.229 | 30232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
