Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.35
+9.69(+0.29%)
S&P 500
5,221.42
-1.26(-0.02%)
Dow
39,431.51
-81.29(-0.21%)
Nasdaq
16,388.24
+47.34(+0.29%)
Bitcoin USD
61,756.08
-896.56(-1.43%)
CMC Crypto 200
1,273.95
-17.44(-1.35%)

Angel Oak Income ETF (CARY)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

20.45

-0.00

(-0.02%)

At close: 03:30PM EDT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	20.44	20.46	20.43	20.45	20.45	8,800
10 May 2024	20.42	20.56	20.40	20.46	20.46	18,300
09 May 2024	20.42	20.46	20.40	20.46	20.46	17,100
08 May 2024	20.38	20.43	20.38	20.43	20.43	33,900
07 May 2024	20.38	20.49	20.38	20.44	20.44	45,000
06 May 2024	20.37	20.41	20.36	20.39	20.39	31,100
03 May 2024	20.34	20.74	20.31	20.37	20.37	48,900
02 May 2024	20.25	20.41	20.22	20.32	20.32	47,000
01 May 2024	20.21	20.35	20.18	20.27	20.27	25,300
30 Apr 2024	20.22	20.28	20.20	20.20	20.20	34,200
30 Apr 2024	0.112 Dividend
29 Apr 2024	20.33	20.43	20.30	20.37	20.26	13,800
26 Apr 2024	20.30	20.38	20.29	20.34	20.23	128,800
25 Apr 2024	20.35	20.35	20.28	20.32	20.21	20,000
24 Apr 2024	20.38	20.40	20.34	20.35	20.24	58,500
23 Apr 2024	20.29	20.40	20.28	20.39	20.28	65,900
22 Apr 2024	20.26	20.33	20.26	20.29	20.18	41,800
19 Apr 2024	20.33	20.34	20.30	20.34	20.23	42,400
18 Apr 2024	20.33	20.33	20.18	20.29	20.18	60,000
17 Apr 2024	20.25	20.34	20.23	20.33	20.22	30,200
16 Apr 2024	20.28	20.29	20.26	20.27	20.16	40,000
15 Apr 2024	20.32	20.33	20.30	20.33	20.22	46,600
12 Apr 2024	20.34	20.38	20.29	20.38	20.27	38,500
11 Apr 2024	20.29	20.34	20.29	20.33	20.22	980,200
10 Apr 2024	20.41	20.41	20.32	20.34	20.23	31,200
09 Apr 2024	20.44	20.49	20.43	20.48	20.37	54,300
08 Apr 2024	20.43	20.45	20.41	20.42	20.31	42,000
05 Apr 2024	20.43	20.50	20.43	20.45	20.34	42,500
04 Apr 2024	20.45	20.52	20.39	20.50	20.39	8,600
03 Apr 2024	20.40	20.47	20.40	20.47	20.36	191,700
02 Apr 2024	20.41	20.46	20.38	20.46	20.35	107,700
01 Apr 2024	20.55	20.55	20.30	20.41	20.30	41,800
28 Mar 2024	20.55	20.58	20.52	20.54	20.43	24,400
28 Mar 2024	0.108 Dividend
27 Mar 2024	20.58	20.61	20.54	20.61	20.39	52,700
26 Mar 2024	20.52	20.57	20.52	20.56	20.34	44,700
25 Mar 2024	20.55	20.56	20.52	20.52	20.31	30,500
22 Mar 2024	20.51	20.55	20.51	20.54	20.32	86,000
21 Mar 2024	20.48	20.53	20.47	20.51	20.29	26,800
20 Mar 2024	20.48	20.52	20.45	20.48	20.26	70,300
19 Mar 2024	20.43	20.48	20.43	20.45	20.23	83,000
18 Mar 2024	20.44	20.51	20.43	20.44	20.22	54,500
15 Mar 2024	20.48	20.51	20.43	20.45	20.23	53,800
14 Mar 2024	20.51	20.54	20.49	20.51	20.29	219,800
13 Mar 2024	20.56	20.58	20.50	20.57	20.35	153,700
12 Mar 2024	20.58	20.58	20.53	20.55	20.33	28,000
11 Mar 2024	20.59	20.59	20.56	20.56	20.34	70,600
08 Mar 2024	20.58	20.59	20.57	20.59	20.37	75,100
07 Mar 2024	20.52	20.54	20.48	20.53	20.32	31,800
06 Mar 2024	20.48	20.52	20.47	20.49	20.27	38,300
05 Mar 2024	20.51	20.61	20.43	20.50	20.28	48,400
04 Mar 2024	20.45	20.49	20.43	20.45	20.24	61,000
01 Mar 2024	20.37	20.48	20.35	20.45	20.23	80,200
29 Feb 2024	20.36	20.43	20.35	20.42	20.20	45,300
29 Feb 2024	0.074 Dividend
28 Feb 2024	20.39	20.45	20.38	20.42	20.13	89,200
27 Feb 2024	20.44	20.45	20.41	20.43	20.14	48,600
26 Feb 2024	20.40	20.45	20.40	20.42	20.13	53,000
23 Feb 2024	20.44	20.48	20.42	20.46	20.17	180,200
22 Feb 2024	20.38	20.45	20.38	20.44	20.15	1,786,300
21 Feb 2024	20.40	20.46	20.40	20.44	20.15	46,800
20 Feb 2024	20.43	20.47	20.41	20.46	20.17	114,800
16 Feb 2024	20.40	20.59	20.39	20.43	20.14	92,300
15 Feb 2024	20.41	20.91	20.37	20.53	20.24	31,200
14 Feb 2024	20.36	20.46	20.36	20.45	20.16	43,100
13 Feb 2024	20.53	20.62	20.38	20.44	20.15	89,000
12 Feb 2024	20.52	20.53	20.49	20.50	20.21	150,100
09 Feb 2024	20.47	20.54	20.47	20.51	20.22	115,200
08 Feb 2024	20.47	20.77	20.45	20.50	20.21	53,300
07 Feb 2024	20.49	20.53	20.49	20.49	20.20	24,900
06 Feb 2024	20.42	20.55	20.42	20.49	20.20	28,600
05 Feb 2024	20.46	20.50	20.42	20.47	20.18	64,000
02 Feb 2024	20.55	20.56	20.49	20.49	20.20	17,300
01 Feb 2024	20.53	20.64	20.53	20.61	20.32	28,000
31 Jan 2024	20.44	20.62	20.42	20.47	20.18	56,400
31 Jan 2024	0.112 Dividend
30 Jan 2024	20.53	20.53	20.47	20.53	20.13	60,300
29 Jan 2024	20.48	20.67	20.34	20.47	20.07	25,500
26 Jan 2024	20.44	20.51	20.44	20.49	20.09	19,300
25 Jan 2024	20.39	20.47	20.39	20.45	20.05	9,300
24 Jan 2024	20.44	20.67	20.40	20.42	20.02	84,900
23 Jan 2024	20.43	20.46	20.40	20.40	20.00	108,300
22 Jan 2024	20.41	20.42	20.39	20.41	20.01	25,900
19 Jan 2024	20.36	20.39	20.31	20.38	19.98	239,600
18 Jan 2024	20.45	20.45	20.42	20.42	20.02	20,700
17 Jan 2024	20.50	20.53	20.46	20.47	20.07	11,700
16 Jan 2024	20.51	20.57	20.50	20.53	20.13	5,600
12 Jan 2024	20.53	20.57	20.51	20.57	20.17	32,400
11 Jan 2024	20.46	20.52	20.45	20.52	20.12	43,100
10 Jan 2024	20.42	20.47	20.42	20.47	20.07	40,500
09 Jan 2024	20.45	20.46	20.42	20.46	20.06	12,800
08 Jan 2024	20.43	20.46	20.43	20.43	20.03	8,200
05 Jan 2024	20.41	20.45	20.40	20.41	20.01	9,400
04 Jan 2024	20.42	20.43	20.39	20.43	20.03	75,900
03 Jan 2024	20.39	20.47	20.39	20.46	20.06	6,100
02 Jan 2024	20.41	20.47	20.41	20.45	20.05	46,900
29 Dec 2023	20.45	20.48	20.44	20.46	20.06	22,400
28 Dec 2023	20.43	20.46	20.42	20.45	20.05	10,800
28 Dec 2023	0.117 Dividend
27 Dec 2023	20.56	20.61	20.56	20.60	20.08	18,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.35+9.69(+0.29%)

S&P 5005,221.42-1.26(-0.02%)

Dow39,431.51-81.29(-0.21%)

Nasdaq16,388.24+47.34(+0.29%)

Bitcoin USD61,756.08-896.56(-1.43%)

CMC Crypto 2001,273.95-17.44(-1.35%)

Angel Oak Income ETF (CARY)

Straits Times Index
3,313.35
+9.69(+0.29%)

S&P 500
5,221.42
-1.26(-0.02%)

Dow
39,431.51
-81.29(-0.21%)

Nasdaq
16,388.24
+47.34(+0.29%)

Bitcoin USD
61,756.08
-896.56(-1.43%)

CMC Crypto 200
1,273.95
-17.44(-1.35%)