Stockscreener 앱 받기
20.31
0.06%
0.0116
Angel Oak Income Etf 주식 (CARY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $20.32 | $20.25 | $0.07 | 457,011.0 | +0.06% |
| 2026-09-24 | $20.38 | $20.27 | $0.105 | 502,224.0 | -0.27% |
| 2026-09-23 | $20.46 | $20.33 | $0.13 | 405,473.0 | -0.58% |
| 2026-09-22 | $20.48 | $20.44 | $0.0382 | 445,283.0 | +0.10% |
| 2026-09-21 | $20.47 | $20.44 | $0.03 | 262,640.0 | +0.10% |
| 2026-09-18 | $20.45 | $20.43 | $0.0216 | 196,239.0 | -0.15% |
| 2026-09-17 | $20.48 | $20.43 | $0.0469 | 420,498.0 | +0.25% |
| 2026-09-16 | $20.47 | $20.40 | $0.07 | 248,996.0 | -0.00% |
| 2026-09-15 | $20.59 | $20.40 | $0.19 | 311,689.0 | -0.07% |
| 2026-09-14 | $20.46 | $20.41 | $0.05 | 953,816.0 | -0.07% |
| 2026-09-11 | $20.53 | $20.43 | $0.1036 | 1,013,021.0 | -0.17% |
| 2026-09-10 | $20.54 | $20.46 | $0.08 | 1,048,875.0 | -0.44% |
| 2026-09-09 | $20.60 | $20.56 | $0.04 | 186,978.0 | -0.10% |
| 2026-09-08 | $20.61 | $20.58 | $0.025 | 435,914.0 | -0.02% |
| 2026-09-04 | $20.61 | $20.57 | $0.0401 | 275,308.0 | +0.00% |
| 2026-09-03 | $20.62 | $20.57 | $0.05 | 298,636.0 | +0.12% |
| 2026-09-02 | $20.58 | $20.56 | $0.0226 | 264,630.0 | -0.02% |
| 2026-09-01 | $20.61 | $20.56 | $0.05 | 362,398.0 | -0.15% |
| 2026-08-31 | $20.64 | $20.59 | $0.0459 | 361,111.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $20.62 | $20.25 | $0.37 | 8,546,640.0 | -1.42% |
| 2026-08 | $20.77 | $20.58 | $0.1865 | 9,522,609.0 | -0.07% |
| 2026-07 | $20.90 | $20.58 | $0.3188 | 9,901,203.0 | -0.77% |
| 2026-06 | $20.95 | $20.69 | $0.26 | 6,067,337.0 | +0.00% |
| 2026-05 | $20.99 | $20.68 | $0.31 | 8,247,954.0 | -0.10% |
| 2026-04 | $20.95 | $20.75 | $0.204 | 10,317,893.0 | +0.13% |
| 2026-03 | $21.07 | $20.65 | $0.42 | 5,728,332.0 | -1.32% |
| 2026-02 | $21.25 | $20.86 | $0.385 | 9,524,321.0 | +0.74% |
| 2026-01 | $21.55 | $20.75 | $0.795 | 7,658,901.0 | +0.33% |
Angel Oak Income Etf 주식 (CARY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.04 | $20.86 | $0.1799 | 3,841,120.0 | +0.41% |
| 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 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% |
0.54%
자본화:
|
볼륨(24시간):