MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CARY — Angel Oak Income ETF
NasdaqAngel Oak Income ETF
$20.11
-0.02(-0.10%)
- O
- 20.14
- H
- 20.19
- L
- 20.07
- V
- 671.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.11
Period Return-2.38%
Period High$21.55
Period Low$20.07
Avg Daily Volume311.9K
Total Trading Days365
CARY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.14 | $20.19 | $20.07 | $20.11 | $-0.02 | -0.10% | 671,234 | $20.11 | $20.07 $20.19 |
| Oct 1, 2026 | $20.12 | $20.21 | $20.08 | $20.13 | +$0.01 | +0.05% | 818,480 | $20.12 | $20.08 $20.21 |
| Sep 30, 2026 | $20.16 | $20.17 | $20.10 | $20.12 | $-0.13 | -0.62% | 807,347 | $20.12 | $20.10 $20.17 |
| Sep 29, 2026 | $20.28 | $20.28 | $20.20 | $20.25 | $-0.02 | -0.12% | 1,255,691 | $20.23 | $20.20 $20.28 |
| Sep 28, 2026 | $20.30 | $20.30 | $20.20 | $20.27 | $-0.04 | -0.20% | 367,479 | $20.26 | $20.20 $20.30 |
| Sep 25, 2026 | $20.30 | $20.32 | $20.25 | $20.31 | +$0.01 | +0.06% | 457,013 | $20.29 | $20.25 $20.32 |
| Sep 24, 2026 | $20.35 | $20.38 | $20.27 | $20.30 | $-0.06 | -0.27% | 507,230 | $20.32 | $20.27 $20.38 |
| Sep 23, 2026 | $20.46 | $20.46 | $20.33 | $20.36 | $-0.12 | -0.58% | 405,475 | $20.37 | $20.33 $20.46 |
| Sep 22, 2026 | $20.45 | $20.48 | $20.44 | $20.48 | +$0.02 | +0.10% | 445,284 | $20.47 | $20.44 $20.48 |
| Sep 21, 2026 | $20.44 | $20.47 | $20.44 | $20.46 | +$0.02 | +0.10% | 262,641 | $20.46 | $20.44 $20.47 |
| Sep 18, 2026 | $20.45 | $20.45 | $20.43 | $20.44 | $-0.03 | -0.15% | 196,241 | $20.44 | $20.43 $20.45 |
| Sep 17, 2026 | $20.43 | $20.48 | $20.43 | $20.47 | +$0.05 | +0.25% | 420,501 | $20.46 | $20.43 $20.48 |
| Sep 16, 2026 | $20.43 | $20.47 | $20.40 | $20.42 | $-0.00 | +0.00% | 248,998 | $20.44 | $20.40 $20.47 |
| Sep 15, 2026 | $20.40 | $20.59 | $20.40 | $20.42 | $-0.01 | -0.07% | 311,690 | $20.42 | $20.40 $20.59 |
| Sep 14, 2026 | $20.45 | $20.46 | $20.41 | $20.43 | $-0.02 | -0.07% | 953,818 | $20.44 | $20.41 $20.46 |
| Sep 11, 2026 | $20.53 | $20.53 | $20.43 | $20.45 | $-0.04 | -0.17% | 1,013,053 | $20.45 | $20.43 $20.53 |
| Sep 10, 2026 | $20.54 | $20.54 | $20.46 | $20.48 | $-0.09 | -0.44% | 1,048,877 | $20.49 | $20.46 $20.54 |
| Sep 9, 2026 | $20.58 | $20.60 | $20.56 | $20.57 | $-0.02 | -0.10% | 186,981 | $20.58 | $20.56 $20.60 |
| Sep 8, 2026 | $20.59 | $20.61 | $20.58 | $20.59 | $-0.01 | -0.02% | 436,616 | $20.60 | $20.58 $20.61 |
| Sep 4, 2026 | $20.61 | $20.61 | $20.57 | $20.60 | +$0.00 | +0.00% | 332,450 | $20.61 | $20.57 $20.61 |
| Sep 3, 2026 | $20.57 | $20.62 | $20.57 | $20.60 | +$0.03 | +0.12% | 300,738 | $20.61 | $20.57 $20.62 |
| Sep 2, 2026 | $20.56 | $20.58 | $20.56 | $20.57 | $-0.01 | -0.02% | 331,447 | $20.61 | $20.56 $20.58 |
| Sep 1, 2026 | $20.61 | $20.61 | $20.56 | $20.58 | $-0.03 | -0.15% | 362,400 | $20.58 | $20.56 $20.61 |
| Aug 31, 2026 | $20.63 | $20.64 | $20.59 | $20.61 | $-0.11 | -0.51% | 361,111 | $20.60 | $20.59 $20.64 |
| Aug 28, 2026 | $20.74 | $20.76 | $20.71 | $20.71 | $-0.03 | -0.14% | 289,863 | $20.72 | $20.71 $20.76 |
| Aug 27, 2026 | $20.74 | $20.76 | $20.74 | $20.74 | $-0.01 | -0.05% | 228,858 | $20.75 | $20.74 $20.76 |
| Aug 26, 2026 | $20.76 | $20.76 | $20.74 | $20.75 | $-0.01 | -0.05% | 242,456 | $20.75 | $20.74 $20.76 |
| Aug 25, 2026 | $20.72 | $20.77 | $20.72 | $20.76 | +$0.05 | +0.24% | 236,450 | $20.75 | $20.72 $20.77 |
| Aug 24, 2026 | $20.72 | $20.72 | $20.70 | $20.71 | +$0.01 | +0.05% | 256,532 | $20.71 | $20.70 $20.72 |
| Aug 21, 2026 | $20.70 | $20.72 | $20.69 | $20.70 | $-0.02 | -0.07% | 352,480 | $20.70 | $20.69 $20.72 |