Scarica l'app Stockscreener
20.92
0.02%
-0.0048
Storico Dei Prezzi Delle Azioni Di Angel Oak Income Etf (CARY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $20.93 | $20.88 | $0.05 | 153,354.0 | -0.02% |
| 2025-12-11 | $20.94 | $20.90 | $0.04 | 161,622.0 | +0.05% |
| 2025-12-10 | $20.92 | $20.86 | $0.0599 | 211,008.0 | +0.12% |
| 2025-12-09 | $20.92 | $20.87 | $0.0448 | 178,079.0 | -0.02% |
| 2025-12-08 | $20.93 | $20.89 | $0.0437 | 228,204.0 | -0.10% |
| 2025-12-05 | $20.95 | $20.90 | $0.05 | 182,836.0 | -0.10% |
| 2025-12-04 | $20.95 | $20.92 | $0.03 | 153,064.0 | +0.02% |
| 2025-12-03 | $20.94 | $20.89 | $0.05 | 229,844.0 | +0.02% |
| 2025-12-02 | $20.94 | $20.90 | $0.0395 | 159,285.0 | +0.03% |
| 2025-12-01 | $20.99 | $20.90 | $0.0899 | 196,081.0 | -0.13% |
| 2025-11-28 | $20.95 | $20.91 | $0.0414 | 77,152.0 | -0.40% |
| 2025-11-26 | $21.05 | $20.99 | $0.0573 | 248,313.0 | +0.02% |
| 2025-11-25 | $21.05 | $20.95 | $0.0995 | 210,649.0 | +0.29% |
| 2025-11-24 | $20.99 | $20.89 | $0.0964 | 143,755.0 | +0.05% |
| 2025-11-21 | $20.96 | $20.93 | $0.0346 | 293,478.0 | +0.05% |
| 2025-11-20 | $20.96 | $20.91 | $0.05 | 263,480.0 | +0.10% |
| 2025-11-19 | $20.96 | $20.91 | $0.05 | 236,257.0 | -0.02% |
| 2025-11-18 | $20.94 | $20.90 | $0.04 | 110,542.0 | +0.07% |
| 2025-11-17 | $20.99 | $20.90 | $0.0875 | 127,858.0 | -0.12% |
| 2025-11-14 | $20.96 | $20.88 | $0.08 | 231,306.0 | +0.05% |
| 2025-11-13 | $20.98 | $20.86 | $0.12 | 180,831.0 | +0.02% |
Angel Oak Income Etf Stock (CARY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Angel Oak Income Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CARY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Angel Oak Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Angel Oak Income Etf Storia dei prezzi delle azioni (CARY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $20.99 | $20.86 | $0.1299 | 2,006,731.0 | -0.12% |
| 2025-11 | $21.05 | $20.85 | $0.1999 | 5,637,678.0 | +0.19% |
| 2025-10 | $21.16 | $20.87 | $0.29 | 5,107,825.0 | -0.05% |
| 2025-09 | $21.11 | $20.84 | $0.27 | 4,271,841.0 | +0.19% |
| 2025-08 | $21.02 | $20.74 | $0.28 | 5,411,446.0 | +0.65% |
| 2025-07 | $20.95 | $20.71 | $0.24 | 2,957,557.0 | -0.31% |
| 2025-06 | $21.04 | $20.51 | $0.53 | 2,740,315.0 | +0.92% |
| 2025-05 | $21.26 | $20.40 | $0.8579 | 3,538,202.0 | -0.43% |
| 2025-04 | $20.84 | $20.48 | $0.365 | 4,795,950.0 | -0.29% |
| 2025-03 | $20.98 | $20.73 | $0.25 | 1,780,988.0 | -0.29% |
| 2025-02 | $21.01 | $20.49 | $0.52 | 1,987,956.0 | +0.97% |
| 2025-01 | $21.30 | $20.44 | $0.8569 | 2,053,044.0 | +0.15% |
Angel Oak Income Etf Storia dei prezzi delle azioni (CARY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $21.23 | $20.57 | $0.66 | 1,968,677.0 | +0.22% |
| 2024-11 | $21.27 | $20.71 | $0.56 | 1,812,962.0 | +0.12% |
| 2024-10 | $21.50 | $20.74 | $0.7599 | 2,074,896.0 | -1.98% |
| 2024-09 | $21.35 | $20.96 | $0.39 | 3,305,238.0 | +0.90% |
| 2024-08 | $21.18 | $20.74 | $0.44 | 1,667,394.0 | +0.96% |
| 2024-07 | $20.91 | $20.51 | $0.40 | 730,371.0 | +0.97% |
| 2024-06 | $21.02 | $20.40 | $0.62 | 685,896.0 | +0.88% |
| 2024-05 | $20.74 | $20.18 | $0.5599 | 800,567.0 | +1.09% |
| 2024-04 | $20.55 | $20.18 | $0.37 | 2,120,613.0 | -1.66% |
| 2024-03 | $20.61 | $20.35 | $0.26 | 1,333,526.0 | +0.59% |
| 2024-02 | $20.91 | $20.35 | $0.5599 | 3,105,157.0 | -0.24% |
| 2024-01 | $20.67 | $20.31 | $0.36 | 942,934.0 | +0.05% |
Angel Oak Income Etf Storia dei prezzi delle azioni (CARY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.60 | $20.17 | $1.43 | 1,027,780.0 | +0.71% |
| 2023-11 | $20.36 | $19.93 | $0.4301 | 1,156,332.0 | +1.48% |
| 2023-10 | $20.13 | $19.89 | $0.24 | 711,561.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):