Stockscreener 앱 받기
20.65
0.05%
-0.01
시간 외 거래:
20.65
Angel Oak Income Etf 주식 (CARY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $20.65 | $20.61 | $0.04 | 226,278.0 | -0.05% |
| 2025-02-06 | $20.71 | $20.63 | $0.08 | 66,371.0 | +0.00% |
| 2025-02-05 | $20.76 | $20.60 | $0.16 | 88,361.0 | +0.05% |
| 2025-02-04 | $20.67 | $20.56 | $0.11 | 104,617.0 | +0.15% |
| 2025-02-03 | $20.76 | $20.54 | $0.225 | 100,142.0 | +0.00% |
| 2025-01-31 | $20.64 | $20.52 | $0.12 | 156,494.0 | -0.53% |
| 2025-01-30 | $20.77 | $20.64 | $0.13 | 112,032.0 | +0.14% |
| 2025-01-29 | $20.74 | $20.63 | $0.11 | 68,722.0 | -0.14% |
| 2025-01-28 | $20.77 | $20.63 | $0.14 | 134,551.0 | +0.24% |
| 2025-01-27 | $20.74 | $20.60 | $0.14 | 81,488.0 | +0.29% |
| 2025-01-24 | $20.76 | $20.57 | $0.1876 | 64,426.0 | +0.00% |
| 2025-01-23 | $20.75 | $20.55 | $0.1999 | 52,294.0 | +0.10% |
| 2025-01-22 | $20.66 | $20.57 | $0.09 | 96,445.0 | -0.05% |
| 2025-01-21 | $20.62 | $20.53 | $0.09 | 140,122.0 | +0.19% |
| 2025-01-17 | $20.59 | $20.53 | $0.0626 | 90,323.0 | -0.10% |
| 2025-01-16 | $20.96 | $20.50 | $0.465 | 126,864.0 | +0.19% |
| 2025-01-15 | $21.30 | $20.52 | $0.7771 | 75,215.0 | +0.29% |
| 2025-01-14 | $20.59 | $20.44 | $0.1469 | 54,590.0 | -0.19% |
| 2025-01-13 | $20.92 | $20.48 | $0.4399 | 45,989.0 | +0.05% |
| 2025-01-10 | $20.70 | $20.50 | $0.20 | 168,644.0 | -0.24% |
Angel Oak Income Etf 주식 (CARY) 연도별 가격 이력
이 심층 분석에서는 Angel Oak Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Angel Oak Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Angel Oak Income Etf 주식 (CARY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $20.76 | $20.54 | $0.225 | 812,047.0 | +0.15% |
| 2025-01 | $21.30 | $20.44 | $0.8569 | 2,053,044.0 | +0.15% |
Angel Oak Income Etf 주식 (CARY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CARY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
자본화:
|
볼륨(24시간):