Dark

CARY
Angel Oak Income ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:51:55 PM EDT

20.61USD-0.613%(-0.13)2,865

20.59Bid 21.39Ask 0.80Spread

Pre-market

0.00USD-100.000%(-20.74)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

20.62USD+0.024%(+0.01)474

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.6500	20.650000	20.581200	20.6200	-0.589%	226,609	0.000%
2026-07-30	20.7600	20.760000	20.730000	20.7422	+0.035%	278,761	-0.589%
2026-07-29	20.7400	20.770000	20.724100	20.7350	-0.096%	218,674	-0.555%
2026-07-28	20.7500	20.780000	20.725000	20.7550	+0.145%	763,898	-0.650%
2026-07-27	20.6900	20.836400	20.690000	20.7250	+0.145%	220,897	-0.507%
2026-07-24	20.7200	20.720000	20.690000	20.6950	0.000%	235,667	-0.362%
2026-07-23	20.6900	20.700000	20.680000	20.6950	-0.145%	210,084	-0.362%
2026-07-22	20.7500	20.750000	20.715000	20.7250	-0.025%	401,435	-0.507%
2026-07-21	20.7700	20.770000	20.720000	20.7301	-0.144%	256,713	-0.531%
2026-07-20	20.7800	20.790000	20.750000	20.7600	-0.120%	345,309	-0.674%
2026-07-17	20.7900	20.800000	20.770000	20.7850	0.000%	310,071	-0.794%
2026-07-16	20.7800	20.900000	20.750000	20.7850	-0.024%	242,189	-0.794%
2026-07-15	20.7500	20.790000	20.745000	20.7900	+0.265%	308,759	-0.818%
2026-07-14	20.7600	20.760000	20.730000	20.7350	+0.097%	314,468	-0.555%
2026-07-13	20.7200	20.760000	20.710000	20.7150	-0.193%	606,058	-0.459%
2026-07-10	20.7700	20.770000	20.744000	20.7550	0.000%	391,959	-0.650%
2026-07-09	20.6800	20.770000	20.680000	20.7550	+0.048%	2,095,036	-0.650%
2026-07-08	20.7600	20.760000	20.720000	20.7450	-0.024%	339,450	-0.603%
2026-07-07	20.7900	20.795000	20.730000	20.7500	-0.216%	529,537	-0.627%
2026-07-06	20.7700	20.800000	20.760000	20.7950	+0.099%	825,652	-0.842%
2026-07-02	20.7800	20.862400	20.760000	20.7745	+0.094%	274,600	-0.744%
2026-07-01	20.6200	20.870000	20.620000	20.7550	-0.120%	515,992	-0.650%
2026-06-30	20.8100	20.810000	20.770000	20.7800	-0.598%	416,507	-0.770%
2026-06-29	20.9500	20.950000	20.880000	20.9050	+0.048%	352,244	-1.363%
2026-06-26	20.9500	20.950000	20.840000	20.8950	+0.096%	154,176	-1.316%
2026-06-25	20.8800	20.889900	20.830000	20.8750	+0.144%	274,266	-1.222%
2026-06-24	20.8000	20.850000	20.800000	20.8450	+0.192%	165,925	-1.079%
2026-06-23	20.7800	20.830000	20.770800	20.8050	0.000%	248,965	-0.889%
2026-06-22	20.8200	20.830000	20.790000	20.8050	-0.096%	456,330	-0.889%
2026-06-18	20.8500	20.850000	20.812400	20.8250	+0.120%	272,706	-0.984%
2026-06-17	20.8600	20.860000	20.790000	20.8000	-0.216%	382,252	-0.865%
2026-06-16	20.8500	20.860000	20.820000	20.8450	+0.143%	244,834	-1.079%
2026-06-15	20.8000	20.840000	20.800000	20.8153	+0.050%	272,334	-0.938%
2026-06-12	20.8100	20.839126	20.785000	20.8050	0.000%	228,470	-0.889%
2026-06-11	20.7600	20.809900	20.740100	20.8050	+0.313%	282,187	-0.889%
2026-06-10	20.7600	20.785000	20.730000	20.7400	-0.096%	303,881	-0.579%
2026-06-09	20.7600	20.760000	20.730000	20.7600	+0.193%	196,747	-0.674%
2026-06-08	20.7500	20.750000	20.719600	20.7200	0.000%	587,628	-0.483%
2026-06-05	20.7800	20.780000	20.710000	20.7200	-0.241%	283,448	-0.483%
2026-06-04	20.7300	20.780000	20.730000	20.7700	+0.096%	157,383	-0.722%
2026-06-03	20.7600	20.769700	20.690000	20.7500	-0.048%	195,411	-0.627%
2026-06-02	20.7600	20.846900	20.751000	20.7600	-0.039%	164,522	-0.674%
2026-06-01	20.7900	20.790000	20.710000	20.7682	-0.057%	448,782	-0.714%
2026-05-29	20.8800	20.900000	20.750000	20.7800	-0.288%	480,776	-0.770%
2026-05-28	20.8500	20.990000	20.810000	20.8400	0.000%	257,484	-1.056%
2026-05-27	20.7700	20.850000	20.770000	20.8400	+0.048%	260,206	-1.056%
2026-05-26	20.8100	20.830000	20.800000	20.8300	+0.192%	689,867	-1.008%
2026-05-22	20.8000	20.800000	20.750000	20.7900	+0.096%	247,179	-0.818%
2026-05-21	20.7300	20.780000	20.710000	20.7700	+0.121%	1,449,158	-0.722%
2026-05-20	20.6900	20.750000	20.680000	20.7450	+0.193%	263,180	-0.603%
2026-05-19	20.7100	20.719900	20.680000	20.7050	-0.145%	697,500	-0.411%
2026-05-18	20.7400	20.760000	20.725000	20.7350	-0.048%	174,469	-0.555%
2026-05-15	20.7700	20.780000	20.745000	20.7450	-0.288%	293,553	-0.603%
2026-05-14	20.8300	20.830000	20.800000	20.8050	+0.048%	812,559	-0.889%
2026-05-13	20.8200	20.820000	20.780000	20.7950	-0.072%	132,149	-0.842%
2026-05-12	20.8400	20.840000	20.790000	20.8100	-0.122%	214,517	-0.913%
2026-05-11	20.8000	20.849000	20.800000	20.8354	-0.046%	233,024	-1.034%
2026-05-08	20.8400	20.870000	20.820000	20.8450	+0.168%	226,399	-1.079%
2026-05-07	20.8700	20.870000	20.810000	20.8100	-0.048%	243,818	-0.913%
2026-05-06	20.8100	20.830000	20.774800	20.8200	+0.096%	285,763	-0.961%
2026-05-05	20.7900	20.810000	20.780000	20.8000	+0.048%	395,111	-0.865%
2026-05-04	20.8000	20.830000	20.760000	20.7900	-0.096%	434,767	-0.818%
2026-05-01	20.8200	20.830000	20.790000	20.8100	+0.048%	457,032	-0.913%
2026-04-30	20.8300	20.830000	20.775000	20.8000	-0.431%	1,260,260	-0.865%
2026-04-29	20.9200	20.920000	20.838000	20.8900	-0.143%	453,769	-1.292%
2026-04-28	20.9200	20.925000	20.890000	20.9199	+0.047%	401,492	-1.434%
2026-04-27	20.9300	20.940000	20.910000	20.9100	-0.072%	489,911	-1.387%
2026-04-24	20.8900	20.930000	20.865000	20.9250	+0.096%	175,151	-1.458%
2026-04-23	20.9200	20.940000	20.890000	20.9050	-0.048%	221,006	-1.363%
2026-04-22	20.9100	20.935000	20.910000	20.9150	+0.048%	354,082	-1.410%
2026-04-21	20.8900	20.949900	20.890000	20.9050	-0.167%	1,943,494	-1.363%
2026-04-20	20.9500	20.950000	20.920000	20.9400	+0.072%	191,755	-1.528%
2026-04-17	20.9400	20.950000	20.870000	20.9250	+0.120%	476,176	-1.458%
2026-04-16	20.9200	20.920000	20.870000	20.9000	0.000%	253,595	-1.340%
2026-04-15	20.9100	20.910000	20.880000	20.9000	+0.048%	265,752	-1.340%
2026-04-14	20.9300	20.930000	20.860000	20.8900	+0.096%	542,281	-1.292%
2026-04-13	20.8400	20.870000	20.810000	20.8700	+0.168%	357,771	-1.198%
2026-04-10	20.8100	20.856200	20.810000	20.8350	+0.024%	991,042	-1.032%
2026-04-09	20.8400	20.865000	20.810000	20.8300	+0.024%	200,417	-1.008%
2026-04-08	20.8400	20.880000	20.810000	20.8250	+0.128%	529,133	-0.984%
2026-04-07	20.8000	20.810000	20.765000	20.7984	+0.016%	412,335	-0.858%
2026-04-06	20.7800	20.810000	20.780000	20.7950	+0.072%	198,326	-0.842%
2026-04-02	20.7800	20.800000	20.760000	20.7800	+0.048%	244,258	-0.770%
2026-04-01	20.7700	20.790000	20.746000	20.7700	-0.014%	364,151	-0.722%
2026-03-31	20.7500	20.779700	20.650000	20.7729	-0.154%	149,214	-0.736%
2026-03-30	20.7700	20.840000	20.770000	20.8050	+0.092%	177,355	-0.889%
2026-03-27	20.7700	20.800000	20.760100	20.7858	-0.091%	146,963	-0.798%
2026-03-26	20.8900	20.890000	20.780000	20.8047	-0.217%	149,136	-0.888%
2026-03-25	20.8100	20.920000	20.810000	20.8500	+0.072%	525,387	-1.103%
2026-03-24	20.8400	20.890000	20.820000	20.8350	-0.096%	114,848	-1.032%
2026-03-23	20.8300	20.860000	20.820000	20.8550	+0.192%	135,157	-1.127%
2026-03-20	20.8300	20.900000	20.790000	20.8150	-0.478%	297,520	-0.937%
2026-03-19	20.8900	20.930000	20.870000	20.9150	+0.120%	220,059	-1.410%
2026-03-18	20.9200	20.930000	20.890000	20.8900	-0.167%	384,221	-1.292%
2026-03-17	20.9000	20.957600	20.870000	20.9250	+0.072%	177,293	-1.458%
2026-03-16	20.9100	20.920000	20.880000	20.9100	+0.216%	165,785	-1.387%
2026-03-13	20.9150	20.915000	20.852000	20.8650	-0.072%	118,543	-1.174%
2026-03-12	20.9400	20.980000	20.870000	20.8800	-0.310%	567,537	-1.245%
2026-03-11	20.9300	20.970000	20.920000	20.9450	-0.237%	183,067	-1.552%
2026-03-10	21.0000	21.029900	20.985000	20.9948	-0.120%	174,285	-1.785%
2026-03-09	20.9900	21.020000	20.970000	21.0200	+0.119%	479,560	-1.903%
2026-03-06	20.9600	21.010000	20.960000	20.9950	+0.024%	222,165	-1.786%
2026-03-05	21.0100	21.020000	20.985000	20.9900	-0.143%	346,679	-1.763%
2026-03-04	21.0500	21.050000	21.010000	21.0200	-0.119%	236,616	-1.903%
2026-03-03	21.0300	21.055000	21.000000	21.0450	-0.047%	163,987	-2.019%
2026-03-02	21.0500	21.070000	21.040000	21.0550	+0.024%	594,075	-2.066%
2026-02-27	21.0600	21.060000	21.010000	21.0500	-0.213%	4,399,807	-2.043%
2026-02-26	21.0850	21.110000	21.085000	21.0950	+0.024%	171,605	-2.252%
2026-02-25	21.1000	21.145000	21.075000	21.0900	+0.047%	297,096	-2.229%
2026-02-24	21.0800	21.090000	21.070000	21.0800	0.000%	172,765	-2.182%
2026-02-23	21.0700	21.090000	21.040000	21.0800	+0.047%	276,112	-2.182%
2026-02-20	21.0600	21.080000	21.051400	21.0700	+0.095%	303,373	-2.136%
2026-02-19	21.0100	21.105000	21.000000	21.0500	-0.024%	380,135	-2.043%
2026-02-18	21.0300	21.070000	21.020000	21.0550	+0.046%	248,594	-2.066%
2026-02-17	21.0300	21.060000	21.030000	21.0453	+0.097%	186,706	-2.021%
2026-02-13	21.0700	21.070000	21.000000	21.0250	+0.095%	384,074	-1.926%
2026-02-12	20.9900	21.036000	20.990000	21.0050	+0.191%	492,407	-1.833%
2026-02-11	20.9700	20.991427	20.960000	20.9650	-0.048%	202,261	-1.646%
2026-02-10	21.0100	21.010000	20.970000	20.9750	+0.024%	221,525	-1.692%
2026-02-09	20.9700	21.250000	20.945000	20.9700	+0.072%	260,608	-1.669%
2026-02-06	20.9400	20.975000	20.920100	20.9550	+0.143%	197,814	-1.599%
2026-02-05	20.8900	21.055000	20.890000	20.9250	+0.096%	182,289	-1.458%
2026-02-04	20.9300	20.975000	20.870000	20.9050	-0.072%	184,343	-1.363%
2026-02-03	20.9200	20.920000	20.865000	20.9200	0.000%	282,880	-1.434%
2026-02-02	20.9700	20.970000	20.890000	20.9200	+0.120%	679,927	-1.434%
2026-01-30	20.9100	20.910000	20.880000	20.8950	-0.310%	373,672	-1.316%
2026-01-29	20.9500	21.094300	20.940000	20.9600	+0.048%	394,269	-1.622%
2026-01-28	20.9300	20.999700	20.910000	20.9500	+0.096%	288,133	-1.575%
2026-01-27	20.9200	20.930000	20.920000	20.9300	0.000%	190,468	-1.481%
2026-01-26	20.8600	20.930000	20.860000	20.9300	+0.096%	268,401	-1.481%
2026-01-23	20.9100	21.545000	20.889200	20.9100	+0.072%	199,486	-1.387%
2026-01-22	20.8900	20.906700	20.880000	20.8950	0.000%	250,207	-1.316%
2026-01-21	20.8500	21.110000	20.850000	20.8950	+0.216%	3,064,301	-1.316%
2026-01-20	20.8600	20.910000	20.845000	20.8500	-0.239%	262,315	-1.103%
2026-01-16	20.8600	20.900000	20.860000	20.9000	+0.024%	151,500	-1.340%
2026-01-15	20.9100	21.004500	20.890000	20.8950	-0.048%	272,967	-1.316%
2026-01-14	20.8600	20.910000	20.860000	20.9050	+0.120%	159,009	-1.363%
2026-01-13	20.8900	20.890000	20.870000	20.8800	0.000%	164,345	-1.245%
2026-01-12	20.8700	20.890000	20.860000	20.8800	-0.024%	204,893	-1.245%
2026-01-09	20.8300	20.915000	20.830000	20.8850	+0.096%	241,348	-1.269%
2026-01-08	20.8400	20.873178	20.840000	20.8650	+0.004%	248,857	-1.174%
2026-01-07	20.8700	20.876100	20.855000	20.8641	-0.028%	132,602	-1.170%
2026-01-06	20.8700	20.950000	20.840000	20.8700	+0.072%	331,118	-1.198%
2026-01-05	20.8600	20.860000	20.831900	20.8550	+0.144%	147,804	-1.127%
2026-01-02	20.8600	20.870000	20.750000	20.8250	-0.002%	314,206	-0.984%
2025-12-31	20.8800	20.920000	20.810000	20.8255	-0.949%	239,952	-0.987%
2025-12-30	21.0300	21.030000	20.997800	21.0250	0.000%	205,847	-1.926%
2025-12-29	21.0245	21.030000	21.010000	21.0250	+0.048%	196,885	-1.926%
2025-12-26	20.9800	21.030000	20.980000	21.0150	+0.048%	74,733	-1.880%
2025-12-24	20.9900	21.025000	20.980000	21.0050	+0.143%	65,208	-1.833%
2025-12-23	20.9400	20.989500	20.940000	20.9750	-0.071%	211,041	-1.692%
2025-12-22	21.0400	21.040000	20.970100	20.9900	+0.048%	210,357	-1.763%
2025-12-19	20.9700	20.990000	20.930000	20.9800	-0.020%	182,814	-1.716%
2025-12-18	20.9400	20.995000	20.920000	20.9843	+0.164%	197,664	-1.736%
2025-12-17	20.9200	20.967600	20.920000	20.9500	0.000%	267,965	-1.575%
2025-12-16	20.9600	20.960000	20.930000	20.9500	+0.072%	173,294	-1.575%
2025-12-15	20.9100	20.960000	20.890000	20.9350	+0.095%	201,935	-1.505%
2025-12-12	20.8800	20.930000	20.880000	20.9152	-0.023%	153,354	-1.411%
2025-12-11	20.9400	20.940000	20.900000	20.9200	+0.048%	161,622	-1.434%
2025-12-10	20.9000	20.920000	20.860100	20.9100	+0.120%	211,108	-1.387%
2025-12-09	20.9100	20.917400	20.872600	20.8850	-0.024%	178,079	-1.269%
2025-12-08	20.9300	20.930000	20.886300	20.8900	-0.096%	228,204	-1.292%
2025-12-05	20.9000	20.950000	20.900000	20.9100	-0.096%	182,836	-1.387%
2025-12-04	20.9400	20.950000	20.920000	20.9300	+0.024%	154,592	-1.481%
2025-12-03	20.8900	20.940000	20.890000	20.9250	+0.024%	229,844	-1.458%
2025-12-02	20.9300	20.939500	20.900000	20.9200	+0.035%	159,285	-1.434%
2025-12-01	20.9900	20.990000	20.900100	20.9127	-0.130%	196,081	-1.400%
2025-11-28	20.9500	20.950000	20.908600	20.9400	-0.404%	77,152	-1.528%
2025-11-26	20.9900	21.047253	20.990000	21.0249	+0.023%	248,313	-1.926%
2025-11-25	20.9900	21.050000	20.950500	21.0200	+0.286%	210,649	-1.903%
2025-11-24	20.9300	20.990000	20.893600	20.9600	+0.048%	143,760	-1.622%
2025-11-21	20.9300	20.960000	20.925400	20.9500	+0.047%	293,478	-1.575%
2025-11-20	20.9500	20.960000	20.910000	20.9401	+0.096%	263,480	-1.529%
2025-11-19	20.9600	20.960000	20.910000	20.9200	-0.022%	236,257	-1.434%
2025-11-18	20.9000	20.940000	20.900000	20.9246	+0.070%	110,542	-1.456%
2025-11-17	20.9500	20.987500	20.900000	20.9100	-0.122%	127,958	-1.387%
2025-11-14	20.9200	20.960000	20.880000	20.9356	+0.051%	231,306	-1.507%
2025-11-13	20.8600	20.980000	20.860000	20.9250	+0.024%	180,831	-1.458%
2025-11-12	20.9200	20.981000	20.920000	20.9200	-0.143%	244,789	-1.434%
2025-11-11	20.9600	20.960000	20.918500	20.9500	+0.119%	94,918	-1.575%
2025-11-10	20.9300	20.949900	20.910000	20.9250	+0.024%	132,427	-1.458%
2025-11-07	20.9300	20.940000	20.890000	20.9200	+0.048%	121,134	-1.434%
2025-11-06	20.9400	20.940000	20.880000	20.9100	+0.096%	100,724	-1.387%
2025-11-05	20.9000	20.919500	20.850100	20.8900	-0.048%	2,322,121	-1.292%
2025-11-04	20.9200	20.930000	20.880000	20.9000	+0.096%	120,506	-1.340%
2025-11-03	20.8900	21.005000	20.870200	20.8800	-0.096%	377,588	-1.245%
2025-10-31	20.9500	20.950000	20.880000	20.9000	-0.476%	147,563	-1.340%
2025-10-30	21.0100	21.051300	20.990000	21.0000	-0.190%	155,995	-1.810%
2025-10-29	21.0900	21.090000	21.010000	21.0400	-0.142%	191,792	-1.996%
2025-10-28	21.0800	21.090000	21.034500	21.0700	+0.071%	198,704	-2.136%
2025-10-27	21.0400	21.080000	21.030000	21.0550	+0.119%	122,443	-2.066%
2025-10-24	21.0800	21.080000	21.010000	21.0300	0.000%	183,190	-1.950%
2025-10-23	21.0600	21.060000	21.010000	21.0300	0.000%	182,926	-1.950%
2025-10-22	21.0500	21.050000	21.010000	21.0300	0.000%	173,741	-1.950%
2025-10-21	21.0400	21.160000	21.010000	21.0300	+0.004%	271,816	-1.950%
2025-10-20	21.0100	21.065000	20.960000	21.0292	+0.187%	172,798	-1.946%
2025-10-17	20.9600	21.028700	20.960000	20.9900	0.000%	120,111	-1.763%
2025-10-16	20.9500	21.089900	20.950000	20.9900	+0.024%	155,270	-1.763%
2025-10-15	20.9600	21.010000	20.960000	20.9850	+0.143%	252,248	-1.739%
2025-10-14	21.0200	21.020000	20.920000	20.9550	+0.098%	495,477	-1.599%
2025-10-13	20.9000	20.969900	20.900000	20.9344	+0.165%	94,222	-1.502%
2025-10-10	20.9700	20.970000	20.890000	20.9000	-0.024%	252,132	-1.340%
2025-10-09	20.9200	20.920000	20.870000	20.9050	-0.048%	214,967	-1.363%
2025-10-08	20.9600	20.960000	20.910000	20.9150	+0.024%	170,387	-1.410%
2025-10-07	20.9100	20.920000	20.880000	20.9100	-0.024%	116,434	-1.387%
2025-10-06	20.9500	20.960000	20.900000	20.9150	-0.048%	743,681	-1.410%
2025-10-03	20.9250	20.960000	20.910400	20.9250	-0.072%	181,916	-1.458%
2025-10-02	20.9200	21.010000	20.903800	20.9400	+0.096%	351,288	-1.528%
2025-10-01	20.9600	20.960000	20.900000	20.9200	+0.048%	158,837	-1.434%
2025-09-30	20.8500	20.959200	20.850000	20.9100	-0.523%	204,046	-1.387%
2025-09-29	21.0100	21.030000	20.991800	21.0200	+0.143%	196,940	-1.903%
2025-09-26	21.0400	21.045000	20.940000	20.9900	0.000%	337,463	-1.763%
2025-09-25	20.9500	21.063200	20.950000	20.9900	-0.071%	320,374	-1.763%
2025-09-24	21.0100	21.010000	20.990000	21.0050	-0.005%	103,638	-1.833%
2025-09-23	21.0200	21.030000	20.960000	21.0061	-0.042%	489,331	-1.838%
2025-09-22	21.0400	21.040000	21.010000	21.0150	-0.095%	74,354	-1.880%
2025-09-19	21.0200	21.040000	21.010000	21.0350	+0.024%	411,673	-1.973%
2025-09-18	21.0400	21.040000	20.970000	21.0300	-0.024%	264,013	-1.950%
2025-09-17	21.0500	21.100000	21.030000	21.0350	+0.024%	129,670	-1.973%
2025-09-16	21.0100	21.110000	20.950000	21.0300	-0.048%	260,468	-1.950%
2025-09-15	21.0600	21.060000	21.010000	21.0400	+0.119%	174,855	-1.996%
2025-09-12	21.0400	21.040000	21.000000	21.0150	-0.119%	125,881	-1.880%
2025-09-11	21.0300	21.064000	21.010000	21.0400	+0.095%	154,836	-1.996%
2025-09-10	20.9900	21.072200	20.990000	21.0200	+0.024%	134,334	-1.903%
2025-09-09	21.0200	21.030000	20.960000	21.0150	0.000%	304,935	-1.880%
2025-09-08	20.9900	21.030000	20.983300	21.0150	+0.238%	137,203	-1.880%
2025-09-05	20.9800	20.985000	20.935000	20.9650	+0.143%	100,403	-1.646%
2025-09-04	20.9000	20.940000	20.900000	20.9350	+0.144%	126,014	-1.505%
2025-09-03	20.8500	20.920000	20.850000	20.9050	+0.216%	118,700	-1.363%
2025-09-02	20.8400	20.880000	20.840000	20.8600	-0.048%	102,727	-1.151%
2025-08-29	20.9100	20.910000	20.850500	20.8700	-0.501%	147,639	-1.198%
2025-08-28	20.9900	20.990000	20.950000	20.9750	+0.024%	193,127	-1.692%
2025-08-27	20.9800	20.980000	20.900000	20.9700	+0.116%	115,782	-1.669%
2025-08-26	20.9600	20.970000	20.920000	20.9458	-0.020%	182,085	-1.555%
2025-08-25	20.9100	20.960000	20.910000	20.9500	+0.048%	323,657	-1.575%
2025-08-22	20.8900	20.940000	20.881000	20.9400	+0.287%	179,598	-1.528%
2025-08-21	20.9100	20.910000	20.860000	20.8800	-0.096%	149,204	-1.245%
2025-08-20	20.9100	20.910000	20.880000	20.9000	+0.048%	560,302	-1.340%
2025-08-19	20.9100	20.910000	20.872800	20.8900	0.000%	1,574,827	-1.292%
2025-08-18	20.9200	20.920000	20.870000	20.8900	0.000%	241,962	-1.292%
2025-08-15	20.8500	20.890000	20.850000	20.8900	+0.048%	142,776	-1.292%
2025-08-14	20.9100	21.020000	20.800000	20.8800	-0.143%	228,561	-1.245%
2025-08-13	20.9200	20.920000	20.880000	20.9100	+0.192%	135,637	-1.387%
2025-08-12	20.8600	20.870000	20.850000	20.8700	+0.048%	153,334	-1.198%
2025-08-11	20.8800	20.920000	20.842500	20.8600	+0.048%	110,843	-1.151%
2025-08-08	20.8700	20.870000	20.830000	20.8500	-0.048%	156,427	-1.103%
2025-08-07	20.8800	20.880000	20.845400	20.8600	0.000%	100,473	-1.151%
2025-08-06	20.8500	20.870000	20.800000	20.8600	+0.048%	236,713	-1.151%
2025-08-05	20.9400	20.940000	20.830000	20.8500	+0.048%	146,851	-1.103%
2025-08-04	20.8300	20.970000	20.740000	20.8400	+0.168%	187,351	-1.056%
2025-08-01	20.8000	20.820000	20.760000	20.8050	+0.338%	144,540	-0.889%
2025-07-31	20.7600	20.760000	20.729300	20.7350	-0.456%	80,334	-0.555%
2025-07-30	20.9500	20.950000	20.830000	20.8300	-0.120%	149,419	-1.008%
2025-07-29	20.8400	20.860000	20.821000	20.8550	+0.192%	90,022	-1.127%
2025-07-28	20.8300	20.830000	20.800000	20.8150	-0.048%	87,117	-0.937%
2025-07-25	20.8300	20.830000	20.800000	20.8250	+0.072%	50,606	-0.984%
2025-07-24	20.8300	20.830000	20.785000	20.8100	-0.072%	77,232	-0.913%
2025-07-23	20.8500	20.850000	20.820000	20.8250	-0.096%	168,956	-0.984%
2025-07-22	20.7900	20.850000	20.790000	20.8450	+0.192%	153,032	-1.079%
2025-07-21	20.8300	20.840000	20.800000	20.8050	+0.096%	130,844	-0.889%
2025-07-18	20.8100	20.810000	20.760100	20.7850	+0.097%	207,381	-0.794%
2025-07-17	20.7700	20.790000	20.750000	20.7648	+0.023%	94,414	-0.697%
2025-07-16	20.7400	20.760000	20.715000	20.7600	+0.096%	162,327	-0.674%
2025-07-15	20.7700	20.770000	20.720000	20.7400	-0.096%	115,338	-0.579%
2025-07-14	20.7800	20.780000	20.710000	20.7600	+0.024%	124,042	-0.674%
2025-07-11	20.7600	20.770000	20.740000	20.7550	-0.144%	481,629	-0.650%
2025-07-10	20.7600	20.840000	20.760000	20.7850	0.000%	238,878	-0.794%
2025-07-09	20.7700	20.895500	20.743714	20.7850	+0.217%	100,632	-0.794%
2025-07-08	20.7600	20.760000	20.729300	20.7400	-0.096%	154,520	-0.579%
2025-07-07	20.7300	20.800000	20.730000	20.7600	-0.144%	123,165	-0.674%
2025-07-03	20.7300	20.830300	20.730000	20.7900	-0.048%	73,080	-0.818%
2025-07-02	20.7500	20.800000	20.750000	20.8000	0.000%	110,159	-0.865%
2025-07-01	20.8300	20.910000	20.790000	20.8000	0.000%	113,688	-0.865%
2025-06-30	20.8400	20.840000	20.770000	20.8000	-0.335%	209,005	-0.865%
2025-06-27	20.8600	21.040000	20.840000	20.8700	-0.048%	99,872	-1.198%
2025-06-26	20.8300	20.880000	20.830000	20.8800	+0.192%	160,318	-1.245%
2025-06-25	20.7800	20.840000	20.780000	20.8400	+0.096%	245,857	-1.056%
2025-06-24	20.9200	20.968000	20.785000	20.8200	+0.241%	63,778	-0.961%
2025-06-23	20.7400	20.780000	20.740000	20.7700	+0.193%	67,595	-0.722%
2025-06-20	20.7300	20.738700	20.670000	20.7300	+0.097%	37,729	-0.531%
2025-06-18	20.7900	20.790000	20.692600	20.7100	-0.048%	142,597	-0.435%
2025-06-17	20.6900	20.720000	20.660000	20.7200	+0.097%	106,289	-0.483%
2025-06-16	20.7700	20.770000	20.680600	20.7000	0.000%	134,831	-0.386%
2025-06-13	20.6100	20.720000	20.610000	20.7000	-0.097%	29,464	-0.386%
2025-06-12	20.7800	20.780000	20.681100	20.7200	+0.290%	95,212	-0.483%
2025-06-11	20.6100	20.690000	20.610000	20.6600	+0.048%	120,715	-0.194%
2025-06-10	20.6400	20.650000	20.612800	20.6500	+0.194%	144,699	-0.145%
2025-06-09	20.6000	20.650000	20.570000	20.6100	+0.073%	90,831	+0.049%
2025-06-06	20.6500	20.650000	20.580000	20.5950	-0.073%	695,394	+0.121%
2025-06-05	20.5400	20.640000	20.540000	20.6100	+0.097%	58,190	+0.049%
2025-06-04	20.5900	20.630000	20.590000	20.5900	+0.049%	54,425	+0.146%
2025-06-03	20.5500	20.625000	20.550000	20.5800	-0.049%	82,823	+0.194%
2025-06-02	20.5100	20.615000	20.510000	20.5900	-0.097%	100,791	+0.146%
2025-05-30	20.6200	20.620000	20.570000	20.6100	-0.290%	87,107	+0.049%
2025-05-29	20.6300	20.680000	20.630000	20.6700	+0.097%	117,391	-0.242%
2025-05-28	20.6100	20.660000	20.610000	20.6500	0.000%	129,201	-0.145%
2025-05-27	20.6400	20.650000	20.570000	20.6500	+0.172%	119,145	-0.145%
2025-05-23	21.2600	21.260000	20.599200	20.6146	+0.168%	125,850	+0.026%
2025-05-22	20.5800	20.595000	20.550000	20.5800	-0.049%	90,258	+0.194%
2025-05-21	20.5800	20.610000	20.570000	20.5900	-0.194%	81,080	+0.146%
2025-05-20	20.6200	20.640000	20.605000	20.6300	-0.048%	199,979	-0.048%
2025-05-19	20.6600	20.870000	20.530000	20.6400	+0.048%	208,058	-0.097%
2025-05-16	20.6500	20.650000	20.620000	20.6300	+0.170%	57,737	-0.048%
2025-05-15	20.5600	20.605000	20.560000	20.5949	+0.170%	142,970	+0.122%
2025-05-14	20.5800	20.585000	20.550000	20.5600	-0.097%	239,104	+0.292%
2025-05-13	20.6000	20.600000	20.570000	20.5800	-0.049%	105,358	+0.194%
2025-05-12	20.5800	20.620000	20.570100	20.5900	+0.020%	1,165,579	+0.146%
2025-05-09	20.6500	20.650000	20.580000	20.5859	-0.310%	59,547	+0.166%
2025-05-08	20.6100	20.660000	20.609200	20.6500	+0.097%	73,367	-0.145%
2025-05-07	20.6700	20.670000	20.610000	20.6300	+0.048%	62,888	-0.048%
2025-05-06	20.6200	20.620000	20.567000	20.6200	0.000%	94,294	0.000%
2025-05-05	20.5700	20.660000	20.570000	20.6200	+0.049%	175,896	0.000%
2025-05-02	20.5800	20.620000	20.402100	20.6100	-0.242%	98,697	+0.049%
2025-05-01	20.7500	20.750000	20.640000	20.6600	-0.193%	104,697	-0.194%
2025-04-30	20.8450	20.845000	20.640000	20.7000	-0.289%	56,607	-0.386%
2025-04-29	20.7400	20.770000	20.730000	20.7600	+0.096%	47,925	-0.674%
2025-04-28	20.7339	20.750000	20.721000	20.7400	+0.048%	56,913	-0.579%
2025-04-25	20.7100	20.739700	20.690000	20.7300	+0.266%	203,996	-0.531%
2025-04-24	20.6200	20.690000	20.620000	20.6750	+0.315%	145,437	-0.266%
2025-04-23	20.5900	20.680000	20.590000	20.6100	+0.049%	125,983	+0.049%
2025-04-22	20.6200	20.630000	20.600000	20.6000	-0.242%	147,384	+0.097%
2025-04-21	20.6700	20.670000	20.610000	20.6500	-0.024%	640,827	-0.145%
2025-04-17	20.6200	20.720000	20.620000	20.6550	-0.032%	1,544,838	-0.169%
2025-04-16	20.6100	20.710000	20.610000	20.6616	+0.250%	212,468	-0.201%
2025-04-15	20.5300	20.680000	20.530000	20.6100	+0.097%	83,324	+0.049%
2025-04-14	20.5300	20.629900	20.530000	20.5900	+0.097%	118,380	+0.146%
2025-04-11	20.5900	20.590000	20.520000	20.5700	-0.146%	167,868	+0.243%
2025-04-10	20.6100	20.628000	20.570000	20.6000	-0.435%	124,366	+0.097%
2025-04-09	20.6600	20.718000	20.480000	20.6900	-0.016%	137,388	-0.338%
2025-04-08	20.8500	20.850000	20.680000	20.6934	+0.113%	116,756	-0.355%
2025-04-07	20.6900	20.790000	20.650000	20.6700	-0.577%	545,595	-0.242%
2025-04-04	20.7000	20.826000	20.700000	20.7900	-0.096%	109,388	-0.818%
2025-04-03	20.7700	20.810000	20.763300	20.8100	+0.338%	92,462	-0.913%
2025-04-02	20.7860	20.786000	20.710000	20.7400	-0.144%	60,652	-0.579%
2025-04-01	20.8200	20.820000	20.730000	20.7700	+0.048%	70,355	-0.722%
2025-03-31	20.8600	20.860000	20.730000	20.7600	-0.240%	68,553	-0.674%
2025-03-28	20.8000	20.840000	20.800000	20.8100	0.000%	78,595	-0.913%
2025-03-27	20.7710	20.810000	20.771000	20.8100	-0.048%	87,350	-0.913%
2025-03-26	20.8800	20.880000	20.790000	20.8200	-0.048%	88,100	-0.961%
2025-03-25	20.7958	20.839900	20.795800	20.8300	0.000%	64,471	-1.008%
2025-03-24	20.8700	20.870000	20.810000	20.8300	-0.024%	64,556	-1.008%
2025-03-21	20.8326	20.850000	20.830000	20.8350	+0.072%	81,028	-1.032%
2025-03-20	20.8100	20.840000	20.810000	20.8200	+0.048%	103,634	-0.961%
2025-03-19	20.8600	20.860000	20.775000	20.8100	+0.048%	74,861	-0.913%
2025-03-18	20.7900	20.800000	20.760000	20.8000	+0.048%	37,802	-0.865%
2025-03-17	20.7600	20.824000	20.760000	20.7900	0.000%	64,204	-0.818%
2025-03-14	20.7901	20.800000	20.770000	20.7900	-0.096%	169,700	-0.818%
2025-03-13	20.8300	20.830000	20.770000	20.8100	+0.048%	60,974	-0.913%
2025-03-12	20.8100	20.810000	20.780300	20.8000	-0.096%	86,133	-0.865%
2025-03-11	20.8200	20.840000	20.800000	20.8200	0.000%	145,156	-0.961%
2025-03-10	20.7400	20.860000	20.740000	20.8200	+0.048%	83,887	-0.961%
2025-03-07	20.7400	20.850000	20.740000	20.8100	-0.144%	127,565	-0.913%
2025-03-06	20.8200	20.840000	20.800000	20.8400	+0.096%	128,650	-1.056%
2025-03-05	20.9800	20.980000	20.810000	20.8200	-0.144%	100,877	-0.961%
2025-03-04	20.8500	20.850000	20.800000	20.8500	+0.144%	263,211	-1.103%
2025-03-03	20.7500	20.840000	20.750000	20.8200	0.000%	54,935	-0.961%
2025-02-28	20.8700	20.880000	20.760000	20.8200	-0.240%	259,255	-0.961%
2025-02-27	20.8700	20.870000	20.830000	20.8700	+0.144%	91,904	-1.198%
2025-02-26	21.0100	21.010000	20.820000	20.8400	+0.096%	98,954	-1.056%
2025-02-25	20.8000	20.830000	20.790000	20.8200	+0.096%	96,268	-0.961%
2025-02-24	20.7200	20.800000	20.720000	20.8000	+0.289%	55,800	-0.865%
2025-02-21	20.7100	20.740000	20.693300	20.7400	+0.242%	48,981	-0.579%
2025-02-20	20.6400	20.720000	20.640000	20.6900	+0.097%	53,091	-0.338%
2025-02-19	20.6400	20.710000	20.635000	20.6700	-0.097%	87,323	-0.242%
2025-02-18	20.7100	20.710000	20.660000	20.6900	-0.097%	110,780	-0.338%
2025-02-14	20.6000	20.710000	20.600000	20.7100	+0.242%	47,162	-0.435%
2025-02-13	20.4900	20.660000	20.490000	20.6600	+0.145%	68,701	-0.194%
2025-02-12	20.7900	20.790000	20.600000	20.6300	-0.048%	61,145	-0.048%
2025-02-11	20.7300	20.730000	20.600000	20.6400	+0.048%	126,992	-0.097%
2025-02-10	20.5800	20.693900	20.580000	20.6300	-0.097%	195,831	-0.048%

.dark-mode .s2100Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2100Y{ color: #333333; background-color: white; border: 2px solid #333333; }CARYAngel Oak Income ETFstock NASDAQ ETF

CARY
Angel Oak Income ETF
stock NASDAQ ETF