Angel Oak Income ETF (CARY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 20.50 | 20.60 | 20.43 | 20.53 | 20.53 | 63,700 |
| 23 may 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 10,400 |
| 22 may 2024 | 20.52 | 20.55 | 20.50 | 20.55 | 20.55 | 17,400 |
| 21 may 2024 | 20.45 | 20.58 | 20.45 | 20.51 | 20.51 | 50,800 |
| 20 may 2024 | 20.53 | 20.54 | 20.49 | 20.52 | 20.52 | 41,500 |
| 17 may 2024 | 20.56 | 20.56 | 20.52 | 20.56 | 20.56 | 28,600 |
| 16 may 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | 12,900 |
| 15 may 2024 | 20.49 | 20.58 | 20.45 | 20.52 | 20.52 | 22,300 |
| 14 may 2024 | 20.42 | 20.47 | 20.38 | 20.47 | 20.47 | 26,800 |
| 13 may 2024 | 20.44 | 20.46 | 20.43 | 20.45 | 20.45 | 8,800 |
| 10 may 2024 | 20.42 | 20.56 | 20.40 | 20.46 | 20.46 | 18,300 |
| 09 may 2024 | 20.42 | 20.46 | 20.40 | 20.46 | 20.46 | 17,100 |
| 08 may 2024 | 20.38 | 20.43 | 20.38 | 20.43 | 20.43 | 33,900 |
| 07 may 2024 | 20.38 | 20.49 | 20.38 | 20.44 | 20.44 | 45,000 |
| 06 may 2024 | 20.37 | 20.41 | 20.36 | 20.39 | 20.39 | 31,100 |
| 03 may 2024 | 20.34 | 20.74 | 20.31 | 20.37 | 20.37 | 48,900 |
| 02 may 2024 | 20.25 | 20.41 | 20.22 | 20.32 | 20.32 | 47,000 |
| 01 may 2024 | 20.21 | 20.35 | 20.18 | 20.27 | 20.27 | 25,300 |
| 30 abr 2024 | 20.22 | 20.28 | 20.20 | 20.20 | 20.20 | 34,200 |
| 30 abr 2024 | 0.112 Dividendo | |||||
| 29 abr 2024 | 20.33 | 20.43 | 20.30 | 20.37 | 20.26 | 13,800 |
| 26 abr 2024 | 20.30 | 20.38 | 20.29 | 20.34 | 20.23 | 128,800 |
| 25 abr 2024 | 20.35 | 20.35 | 20.28 | 20.32 | 20.21 | 20,000 |
| 24 abr 2024 | 20.38 | 20.40 | 20.34 | 20.35 | 20.24 | 58,500 |
| 23 abr 2024 | 20.29 | 20.40 | 20.28 | 20.39 | 20.28 | 65,900 |
| 22 abr 2024 | 20.26 | 20.33 | 20.26 | 20.29 | 20.18 | 41,800 |
| 19 abr 2024 | 20.33 | 20.34 | 20.30 | 20.34 | 20.23 | 42,400 |
| 18 abr 2024 | 20.33 | 20.33 | 20.18 | 20.29 | 20.18 | 60,000 |
| 17 abr 2024 | 20.25 | 20.34 | 20.23 | 20.33 | 20.22 | 30,200 |
| 16 abr 2024 | 20.28 | 20.29 | 20.26 | 20.27 | 20.16 | 40,000 |
| 15 abr 2024 | 20.32 | 20.33 | 20.30 | 20.33 | 20.22 | 46,600 |
| 12 abr 2024 | 20.34 | 20.38 | 20.29 | 20.38 | 20.27 | 38,500 |
| 11 abr 2024 | 20.29 | 20.34 | 20.29 | 20.33 | 20.22 | 980,200 |
| 10 abr 2024 | 20.41 | 20.41 | 20.32 | 20.34 | 20.23 | 31,200 |
| 09 abr 2024 | 20.44 | 20.49 | 20.43 | 20.48 | 20.37 | 54,300 |
| 08 abr 2024 | 20.43 | 20.45 | 20.41 | 20.42 | 20.31 | 42,000 |
| 05 abr 2024 | 20.43 | 20.50 | 20.43 | 20.45 | 20.34 | 42,500 |
| 04 abr 2024 | 20.45 | 20.52 | 20.39 | 20.50 | 20.39 | 8,600 |
| 03 abr 2024 | 20.40 | 20.47 | 20.40 | 20.47 | 20.36 | 191,700 |
| 02 abr 2024 | 20.41 | 20.46 | 20.38 | 20.46 | 20.35 | 107,700 |
| 01 abr 2024 | 20.55 | 20.55 | 20.30 | 20.41 | 20.30 | 41,800 |
| 28 mar 2024 | 20.55 | 20.58 | 20.52 | 20.54 | 20.43 | 24,400 |
| 28 mar 2024 | 0.108 Dividendo | |||||
| 27 mar 2024 | 20.58 | 20.61 | 20.54 | 20.61 | 20.39 | 52,700 |
| 26 mar 2024 | 20.52 | 20.57 | 20.52 | 20.56 | 20.34 | 44,700 |
| 25 mar 2024 | 20.55 | 20.56 | 20.52 | 20.52 | 20.31 | 30,500 |
| 22 mar 2024 | 20.51 | 20.55 | 20.51 | 20.54 | 20.32 | 86,000 |
| 21 mar 2024 | 20.48 | 20.53 | 20.47 | 20.51 | 20.29 | 26,800 |
| 20 mar 2024 | 20.48 | 20.52 | 20.45 | 20.48 | 20.26 | 70,300 |
| 19 mar 2024 | 20.43 | 20.48 | 20.43 | 20.45 | 20.23 | 83,000 |
| 18 mar 2024 | 20.44 | 20.51 | 20.43 | 20.44 | 20.22 | 54,500 |
| 15 mar 2024 | 20.48 | 20.51 | 20.43 | 20.45 | 20.23 | 53,800 |
| 14 mar 2024 | 20.51 | 20.54 | 20.49 | 20.51 | 20.29 | 219,800 |
| 13 mar 2024 | 20.56 | 20.58 | 20.50 | 20.57 | 20.35 | 153,700 |
| 12 mar 2024 | 20.58 | 20.58 | 20.53 | 20.55 | 20.33 | 28,000 |
| 11 mar 2024 | 20.59 | 20.59 | 20.56 | 20.56 | 20.34 | 70,600 |
| 08 mar 2024 | 20.58 | 20.59 | 20.57 | 20.59 | 20.37 | 75,100 |
| 07 mar 2024 | 20.52 | 20.54 | 20.48 | 20.53 | 20.32 | 31,800 |
| 06 mar 2024 | 20.48 | 20.52 | 20.47 | 20.49 | 20.27 | 38,300 |
| 05 mar 2024 | 20.51 | 20.61 | 20.43 | 20.50 | 20.28 | 48,400 |
| 04 mar 2024 | 20.45 | 20.49 | 20.43 | 20.45 | 20.24 | 61,000 |
| 01 mar 2024 | 20.37 | 20.48 | 20.35 | 20.45 | 20.23 | 80,200 |
| 29 feb 2024 | 20.36 | 20.43 | 20.35 | 20.42 | 20.20 | 45,300 |
| 29 feb 2024 | 0.074 Dividendo | |||||
| 28 feb 2024 | 20.39 | 20.45 | 20.38 | 20.42 | 20.13 | 89,200 |
| 27 feb 2024 | 20.44 | 20.45 | 20.41 | 20.43 | 20.14 | 48,600 |
| 26 feb 2024 | 20.40 | 20.45 | 20.40 | 20.42 | 20.13 | 53,000 |
| 23 feb 2024 | 20.44 | 20.48 | 20.42 | 20.46 | 20.17 | 180,200 |
| 22 feb 2024 | 20.38 | 20.45 | 20.38 | 20.44 | 20.15 | 1,786,300 |
| 21 feb 2024 | 20.40 | 20.46 | 20.40 | 20.44 | 20.15 | 46,800 |
| 20 feb 2024 | 20.43 | 20.47 | 20.41 | 20.46 | 20.17 | 114,800 |
| 16 feb 2024 | 20.40 | 20.59 | 20.39 | 20.43 | 20.14 | 92,300 |
| 15 feb 2024 | 20.41 | 20.91 | 20.37 | 20.53 | 20.24 | 31,200 |
| 14 feb 2024 | 20.36 | 20.46 | 20.36 | 20.45 | 20.16 | 43,100 |
| 13 feb 2024 | 20.53 | 20.62 | 20.38 | 20.44 | 20.15 | 89,000 |
| 12 feb 2024 | 20.52 | 20.53 | 20.49 | 20.50 | 20.21 | 150,100 |
| 09 feb 2024 | 20.47 | 20.54 | 20.47 | 20.51 | 20.22 | 115,200 |
| 08 feb 2024 | 20.47 | 20.77 | 20.45 | 20.50 | 20.21 | 53,300 |
| 07 feb 2024 | 20.49 | 20.53 | 20.49 | 20.49 | 20.20 | 24,900 |
| 06 feb 2024 | 20.42 | 20.55 | 20.42 | 20.49 | 20.20 | 28,600 |
| 05 feb 2024 | 20.46 | 20.50 | 20.42 | 20.47 | 20.18 | 64,000 |
| 02 feb 2024 | 20.55 | 20.56 | 20.49 | 20.49 | 20.20 | 17,300 |
| 01 feb 2024 | 20.53 | 20.64 | 20.53 | 20.61 | 20.32 | 28,000 |
| 31 ene 2024 | 20.44 | 20.62 | 20.42 | 20.47 | 20.18 | 56,400 |
| 31 ene 2024 | 0.112 Dividendo | |||||
| 30 ene 2024 | 20.53 | 20.53 | 20.47 | 20.53 | 20.13 | 60,300 |
| 29 ene 2024 | 20.48 | 20.67 | 20.34 | 20.47 | 20.07 | 25,500 |
| 26 ene 2024 | 20.44 | 20.51 | 20.44 | 20.49 | 20.09 | 19,300 |
| 25 ene 2024 | 20.39 | 20.47 | 20.39 | 20.45 | 20.05 | 9,300 |
| 24 ene 2024 | 20.44 | 20.67 | 20.40 | 20.42 | 20.02 | 84,900 |
| 23 ene 2024 | 20.43 | 20.46 | 20.40 | 20.40 | 20.00 | 108,300 |
| 22 ene 2024 | 20.41 | 20.42 | 20.39 | 20.41 | 20.01 | 25,900 |
| 19 ene 2024 | 20.36 | 20.39 | 20.31 | 20.38 | 19.98 | 239,600 |
| 18 ene 2024 | 20.45 | 20.45 | 20.42 | 20.42 | 20.02 | 20,700 |
| 17 ene 2024 | 20.50 | 20.53 | 20.46 | 20.47 | 20.07 | 11,700 |
| 16 ene 2024 | 20.51 | 20.57 | 20.50 | 20.53 | 20.13 | 5,600 |
| 12 ene 2024 | 20.53 | 20.57 | 20.51 | 20.57 | 20.17 | 32,400 |
| 11 ene 2024 | 20.46 | 20.52 | 20.45 | 20.52 | 20.12 | 43,100 |
| 10 ene 2024 | 20.42 | 20.47 | 20.42 | 20.47 | 20.07 | 40,500 |
| 09 ene 2024 | 20.45 | 20.46 | 20.42 | 20.46 | 20.06 | 12,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.