Stockscreener 앱 받기
20.76
0.24%
-0.0314
Angel Oak Income Etf 주식 (CARY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $20.78 | $20.74 | $0.04 | 16,308.0 | -0.05% |
| 2024-11-21 | $20.84 | $20.76 | $0.08 | 76,041.0 | +0.10% |
| 2024-11-20 | $21.27 | $20.75 | $0.52 | 61,660.0 | -0.05% |
| 2024-11-19 | $21.02 | $20.76 | $0.2584 | 81,034.0 | +0.00% |
| 2024-11-18 | $20.85 | $20.73 | $0.12 | 58,343.0 | +0.17% |
| 2024-11-15 | $20.76 | $20.73 | $0.03 | 54,995.0 | -0.07% |
| 2024-11-14 | $20.80 | $20.73 | $0.07 | 47,125.0 | +0.17% |
| 2024-11-13 | $20.77 | $20.72 | $0.05 | 88,628.0 | -0.07% |
| 2024-11-12 | $20.80 | $20.74 | $0.06 | 91,580.0 | -0.12% |
| 2024-11-11 | $20.83 | $20.72 | $0.1087 | 130,687.0 | +0.02% |
| 2024-11-08 | $20.79 | $20.75 | $0.037 | 86,871.0 | -0.14% |
| 2024-11-07 | $20.96 | $20.71 | $0.2499 | 84,622.0 | +0.29% |
| 2024-11-06 | $20.75 | $20.71 | $0.04 | 101,519.0 | -0.05% |
| 2024-11-05 | $20.79 | $20.72 | $0.07 | 43,179.0 | +0.00% |
| 2024-11-04 | $20.76 | $20.73 | $0.0346 | 55,573.0 | -0.07% |
| 2024-11-01 | $20.80 | $20.75 | $0.045 | 30,509.0 | -0.07% |
| 2024-10-31 | $20.78 | $20.74 | $0.0399 | 40,776.0 | -0.67% |
| 2024-10-30 | $20.95 | $20.90 | $0.05 | 41,110.0 | -0.14% |
| 2024-10-29 | $20.94 | $20.88 | $0.0598 | 49,593.0 | +0.19% |
| 2024-10-28 | $20.93 | $20.89 | $0.04 | 97,887.0 | -0.19% |
| 2024-10-25 | $20.98 | $20.93 | $0.05 | 107,189.0 | -0.10% |
| 2024-10-24 | $20.96 | $20.91 | $0.0499 | 57,187.0 | +0.17% |
| 2024-10-23 | $21.50 | $20.91 | $0.59 | 77,312.0 | -0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.27 | $20.71 | $0.56 | 1,108,674.0 | +0.05% |
| 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% |
1.41%
0.06%
자본화:
|
볼륨(24시간):