Stockscreener 앱 받기
20.77
0.10%
-0.0299
Angel Oak Income Etf 주식 (CARY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $20.83 | $20.73 | $0.1003 | 2,051.0 | -0.09% |
| 2025-07-02 | $20.80 | $20.75 | $0.05 | 110,159.0 | +0.00% |
| 2025-07-01 | $20.91 | $20.79 | $0.12 | 113,688.0 | +0.00% |
| 2025-06-30 | $20.84 | $20.77 | $0.07 | 209,005.0 | -0.34% |
| 2025-06-27 | $21.04 | $20.84 | $0.20 | 99,872.0 | -0.05% |
| 2025-06-26 | $20.88 | $20.83 | $0.05 | 160,318.0 | +0.19% |
| 2025-06-25 | $20.84 | $20.78 | $0.06 | 245,857.0 | +0.10% |
| 2025-06-24 | $20.97 | $20.79 | $0.183 | 63,778.0 | +0.24% |
| 2025-06-23 | $20.78 | $20.74 | $0.04 | 67,595.0 | +0.19% |
| 2025-06-20 | $20.74 | $20.67 | $0.0687 | 37,729.0 | +0.10% |
| 2025-06-18 | $20.79 | $20.69 | $0.0974 | 142,597.0 | -0.05% |
| 2025-06-17 | $20.72 | $20.66 | $0.06 | 106,289.0 | +0.10% |
| 2025-06-16 | $20.77 | $20.68 | $0.0894 | 134,731.0 | +0.00% |
| 2025-06-13 | $20.72 | $20.61 | $0.11 | 29,464.0 | -0.10% |
| 2025-06-12 | $20.78 | $20.68 | $0.0989 | 95,212.0 | +0.29% |
| 2025-06-11 | $20.69 | $20.61 | $0.08 | 120,715.0 | +0.05% |
| 2025-06-10 | $20.65 | $20.61 | $0.0372 | 144,699.0 | +0.19% |
| 2025-06-09 | $20.65 | $20.57 | $0.08 | 90,831.0 | +0.07% |
| 2025-06-06 | $20.65 | $20.58 | $0.07 | 695,394.0 | -0.07% |
| 2025-06-05 | $20.64 | $20.54 | $0.10 | 58,190.0 | +0.10% |
| 2025-06-04 | $20.63 | $20.59 | $0.04 | 54,425.0 | +0.05% |
| 2025-06-03 | $20.62 | $20.55 | $0.075 | 82,823.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $20.91 | $20.73 | $0.18 | 225,898.0 | -0.09% |
| 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% |
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% |
0.14%
0.09%
자본화:
|
볼륨(24시간):