Angel Oak Income ETF

CARY
🏛️ usa →
20.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.04 21.05 20.94 20.99 0.3M
2025-09-25 20.95 21.06 20.95 20.99 0.3M
2025-09-24 21.01 21.01 20.99 21.01 0.1M
2025-09-23 21.02 21.03 20.96 21.01 0.5M
2025-09-22 21.04 21.04 21.01 21.02 0.1M
2025-09-19 21.02 21.04 21.01 21.04 0.4M
2025-09-18 21.04 21.04 20.97 21.03 0.3M
2025-09-17 21.05 21.10 21.03 21.04 0.1M
2025-09-16 21.01 21.11 20.95 21.03 0.3M
2025-09-15 21.06 21.06 21.01 21.04 0.2M
2025-09-12 21.04 21.04 21.00 21.02 0.1M
2025-09-11 21.03 21.06 21.01 21.04 0.2M
2025-09-10 20.99 21.07 20.99 21.02 0.1M
2025-09-09 21.02 21.03 20.96 21.02 0.3M
2025-09-08 20.99 21.03 20.98 21.02 0.1M
2025-09-05 20.98 20.99 20.94 20.97 0.1M
2025-09-04 20.90 20.94 20.90 20.94 0.1M
2025-09-03 20.85 20.92 20.85 20.91 0.1M
2025-09-02 20.84 20.88 20.84 20.86 0.1M
2025-08-29 20.91 20.91 20.85 20.87 0.1M
2025-08-28 20.99 20.99 20.95 20.98 0.2M
2025-08-27 20.98 20.98 20.90 20.97 0.1M
2025-08-26 20.96 20.97 20.92 20.95 0.2M
2025-08-25 20.91 20.96 20.91 20.95 0.3M
2025-08-22 20.89 20.94 20.88 20.94 0.2M
2025-08-21 20.91 20.91 20.86 20.88 0.1M
2025-08-20 20.91 20.91 20.88 20.90 0.6M
2025-08-19 20.91 20.91 20.87 20.89 1.6M
2025-08-18 20.92 20.92 20.87 20.89 0.2M
2025-08-15 20.85 20.89 20.85 20.89 0.1M
2025-08-14 20.91 21.02 20.80 20.88 0.2M
2025-08-13 20.92 20.92 20.88 20.91 0.1M
2025-08-12 20.86 20.87 20.85 20.87 0.2M
2025-08-11 20.88 20.92 20.84 20.86 0.1M
2025-08-08 20.87 20.87 20.83 20.85 0.2M
2025-08-07 20.88 20.88 20.85 20.86 0.1M
2025-08-06 20.85 20.87 20.80 20.86 0.2M
2025-08-05 20.94 20.94 20.83 20.85 0.1M
2025-08-04 20.83 20.97 20.74 20.84 0.2M
2025-08-01 20.80 20.82 20.76 20.81 0.1M
2025-07-31 20.76 20.76 20.73 20.74 0.1M
2025-07-30 20.95 20.95 20.83 20.83 0.1M
2025-07-29 20.84 20.86 20.82 20.86 0.1M
2025-07-28 20.83 20.83 20.80 20.82 0.1M
2025-07-25 20.83 20.83 20.80 20.83 0.1M
2025-07-24 20.83 20.83 20.79 20.81 0.1M
2025-07-23 20.85 20.85 20.82 20.83 0.2M
2025-07-22 20.79 20.85 20.79 20.85 0.2M
2025-07-21 20.83 20.84 20.80 20.81 0.1M
2025-07-18 20.81 20.81 20.76 20.79 0.2M
2025-07-17 20.77 20.79 20.75 20.77 0.1M
2025-07-16 20.74 20.76 20.72 20.76 0.2M
2025-07-15 20.77 20.77 20.72 20.74 0.1M
2025-07-14 20.78 20.78 20.71 20.76 0.1M
2025-07-11 20.76 20.77 20.74 20.76 0.5M
2025-07-10 20.76 20.84 20.76 20.79 0.2M
2025-07-09 20.77 20.90 20.74 20.79 0.1M
2025-07-08 20.76 20.76 20.73 20.74 0.2M
2025-07-07 20.73 20.80 20.73 20.76 0.1M
2025-07-03 20.73 20.83 20.73 20.79 0.1M
2025-07-02 20.75 20.80 20.75 20.80 0.1M
2025-07-01 20.83 20.91 20.79 20.80 0.1M
2025-06-30 20.84 20.84 20.77 20.80 0.2M
2025-06-27 20.86 21.04 20.84 20.87 0.1M
2025-06-26 20.83 20.88 20.83 20.88 0.2M
2025-06-25 20.78 20.84 20.78 20.84 0.2M
2025-06-24 20.92 20.97 20.79 20.82 0.1M
2025-06-23 20.74 20.78 20.74 20.77 0.1M
2025-06-20 20.73 20.74 20.67 20.73 0.0M
2025-06-18 20.79 20.79 20.69 20.71 0.1M
2025-06-17 20.69 20.72 20.66 20.72 0.1M
2025-06-16 20.77 20.77 20.68 20.70 0.1M
2025-06-13 20.61 20.72 20.61 20.70 0.0M
2025-06-12 20.78 20.78 20.68 20.72 0.1M
2025-06-11 20.61 20.69 20.61 20.66 0.1M
2025-06-10 20.64 20.65 20.61 20.65 0.1M
2025-06-09 20.60 20.65 20.57 20.61 0.1M
2025-06-06 20.65 20.65 20.58 20.60 0.7M
2025-06-05 20.54 20.64 20.54 20.61 0.1M
2025-06-04 20.59 20.63 20.59 20.59 0.1M
2025-06-03 20.55 20.63 20.55 20.58 0.1M
2025-06-02 20.51 20.62 20.51 20.59 0.1M
2025-05-30 20.62 20.62 20.57 20.61 0.1M
2025-05-29 20.63 20.68 20.63 20.67 0.1M
2025-05-28 20.61 20.66 20.61 20.65 0.1M
2025-05-27 20.64 20.65 20.57 20.65 0.1M
2025-05-23 21.26 21.26 20.60 20.62 0.1M
2025-05-22 20.58 20.60 20.55 20.58 0.1M
2025-05-21 20.58 20.61 20.57 20.59 0.1M
2025-05-20 20.62 20.64 20.61 20.63 0.2M
2025-05-19 20.66 20.87 20.53 20.64 0.2M
2025-05-16 20.65 20.65 20.62 20.63 0.1M
2025-05-15 20.56 20.61 20.56 20.60 0.1M
2025-05-14 20.58 20.59 20.55 20.56 0.2M
2025-05-13 20.60 20.60 20.57 20.58 0.1M
2025-05-12 20.58 20.62 20.57 20.59 1.2M
2025-05-09 20.65 20.65 20.58 20.59 0.1M
2025-05-08 20.61 20.66 20.61 20.65 0.1M
2025-05-07 20.67 20.67 20.61 20.63 0.1M
2025-05-06 20.62 20.62 20.57 20.62 0.1M
2025-05-05 20.57 20.66 20.57 20.62 0.2M
2025-05-02 20.58 20.62 20.40 20.61 0.1M
2025-05-01 20.75 20.75 20.64 20.66 0.1M
2025-04-30 20.85 20.85 20.64 20.70 0.1M
2025-04-29 20.74 20.77 20.73 20.76 0.0M
2025-04-28 20.73 20.75 20.72 20.74 0.1M
2025-04-25 20.71 20.74 20.69 20.73 0.2M
2025-04-24 20.62 20.69 20.62 20.68 0.1M
2025-04-23 20.59 20.68 20.59 20.61 0.1M
2025-04-22 20.62 20.63 20.60 20.60 0.1M
2025-04-21 20.67 20.67 20.61 20.65 0.6M
2025-04-17 20.62 20.72 20.62 20.66 1.5M
2025-04-16 20.61 20.71 20.61 20.66 0.2M
2025-04-15 20.53 20.68 20.53 20.61 0.1M
2025-04-14 20.53 20.63 20.53 20.59 0.1M
2025-04-11 20.59 20.59 20.52 20.57 0.2M
2025-04-10 20.61 20.63 20.57 20.60 0.1M
2025-04-09 20.66 20.72 20.48 20.69 0.1M
2025-04-08 20.85 20.85 20.68 20.69 0.1M
2025-04-07 20.69 20.79 20.65 20.67 0.5M
2025-04-04 20.70 20.83 20.70 20.79 0.1M
2025-04-03 20.77 20.81 20.76 20.81 0.1M
2025-04-02 20.79 20.79 20.71 20.74 0.1M
2025-04-01 20.82 20.82 20.73 20.77 0.1M
2025-03-31 20.86 20.86 20.73 20.76 0.1M
2025-03-28 20.80 20.84 20.80 20.81 0.1M
2025-03-27 20.77 20.81 20.77 20.81 0.1M
2025-03-26 20.88 20.88 20.79 20.82 0.1M
2025-03-25 20.80 20.84 20.80 20.83 0.1M
2025-03-24 20.87 20.87 20.81 20.83 0.1M
2025-03-21 20.83 20.85 20.83 20.84 0.1M
2025-03-20 20.81 20.84 20.81 20.82 0.1M
2025-03-19 20.86 20.86 20.78 20.81 0.1M
2025-03-18 20.79 20.80 20.76 20.80 0.0M
2025-03-17 20.76 20.82 20.76 20.79 0.1M
2025-03-14 20.79 20.80 20.77 20.79 0.2M
2025-03-13 20.83 20.83 20.77 20.81 0.1M
2025-03-12 20.81 20.81 20.78 20.80 0.1M
2025-03-11 20.82 20.84 20.80 20.82 0.1M
2025-03-10 20.74 20.86 20.74 20.82 0.1M
2025-03-07 20.74 20.85 20.74 20.81 0.1M
2025-03-06 20.82 20.84 20.80 20.84 0.1M
2025-03-05 20.98 20.98 20.81 20.82 0.1M
2025-03-04 20.85 20.85 20.80 20.85 0.3M
2025-03-03 20.75 20.84 20.75 20.82 0.1M
2025-02-28 20.87 20.88 20.76 20.82 0.3M
2025-02-27 20.87 20.87 20.83 20.87 0.1M
2025-02-26 21.01 21.01 20.82 20.84 0.1M
2025-02-25 20.80 20.83 20.79 20.82 0.1M
2025-02-24 20.72 20.80 20.72 20.80 0.1M
2025-02-21 20.71 20.74 20.69 20.74 0.0M
2025-02-20 20.64 20.72 20.64 20.69 0.1M
2025-02-19 20.64 20.71 20.64 20.67 0.1M
2025-02-18 20.71 20.71 20.66 20.69 0.1M
2025-02-14 20.60 20.71 20.60 20.71 0.0M
2025-02-13 20.49 20.66 20.49 20.66 0.1M
2025-02-12 20.79 20.79 20.60 20.63 0.1M
2025-02-11 20.73 20.73 20.60 20.64 0.1M
2025-02-10 20.58 20.69 20.58 20.63 0.2M
2025-02-07 20.64 20.65 20.61 20.65 0.2M
2025-02-06 20.71 20.71 20.63 20.66 0.1M
2025-02-05 20.76 20.76 20.60 20.66 0.1M
2025-02-04 20.57 20.67 20.56 20.65 0.1M
2025-02-03 20.76 20.76 20.54 20.62 0.1M
2025-01-31 20.53 20.64 20.52 20.62 0.2M
2025-01-30 20.65 20.77 20.64 20.73 0.1M
2025-01-29 20.74 20.74 20.63 20.70 0.1M
2025-01-28 20.77 20.77 20.63 20.73 0.1M
2025-01-27 20.74 20.74 20.60 20.68 0.1M
2025-01-24 20.76 20.76 20.57 20.62 0.1M
2025-01-23 20.75 20.75 20.55 20.62 0.1M
2025-01-22 20.66 20.66 20.57 20.60 0.1M
2025-01-21 20.58 20.62 20.53 20.61 0.1M
2025-01-17 20.59 20.59 20.53 20.57 0.1M
2025-01-16 20.77 20.97 20.50 20.59 0.1M
2025-01-15 20.77 21.30 20.52 20.55 0.1M
2025-01-14 20.48 20.59 20.44 20.49 0.1M
2025-01-13 20.60 20.92 20.48 20.53 0.0M
2025-01-10 20.70 20.70 20.50 20.52 0.2M
2025-01-08 20.51 20.59 20.51 20.57 0.0M
2025-01-07 20.53 20.57 20.51 20.53 0.1M
2025-01-06 20.54 20.61 20.51 20.56 0.1M
2025-01-03 20.83 20.83 20.48 20.56 0.2M
2025-01-02 20.73 20.73 20.53 20.56 0.2M