First Trust AAA CMBS ETF (CAAA)
AMEX: CAAA
· Real-Time Price · USD
20.51
0.02 (0.10%)
At close: Sep 29, 2025, 3:59 PM
20.57
0.29%
After-hours: Sep 29, 2025, 04:04 PM EDT
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.57 | 20.57 | 20.50 | 20.57 | 20.57 | 0.39% | 4,834 |
| Sep 26, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | -0.10% | 2,700 |
| Sep 25, 2025 | 20.50 | 20.54 | 20.50 | 20.51 | 20.51 | -0.53% | 2,900 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.53 | -0.15% | 2,500 |
| Sep 23, 2025 | 20.64 | 20.68 | 20.61 | 20.65 | 20.56 | 0.15% | 4,000 |
| Sep 22, 2025 | 20.67 | 20.67 | 20.61 | 20.62 | 20.53 | -0.05% | 2,000 |
| Sep 19, 2025 | 20.62 | 20.63 | 20.62 | 20.63 | 20.54 | -0.15% | 1,200 |
| Sep 18, 2025 | 20.62 | 20.68 | 20.62 | 20.66 | 20.57 | -0.05% | 1,100 |
| Sep 17, 2025 | 20.71 | 20.77 | 20.67 | 20.67 | 20.58 | -0.29% | 4,524 |
| Sep 16, 2025 | 20.71 | 20.85 | 20.66 | 20.73 | 20.64 | -0.29% | 8,000 |
| Sep 15, 2025 | 20.71 | 20.79 | 20.67 | 20.79 | 20.70 | 0.63% | 5,721 |
| Sep 12, 2025 | 20.68 | 20.71 | 20.64 | 20.66 | 20.56 | -0.14% | 6,523 |
| Sep 11, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.60 | 0.05% | 1,900 |
| Sep 10, 2025 | 20.70 | 20.71 | 20.68 | 20.68 | 20.58 | 0.15% | 54,300 |
| Sep 9, 2025 | 20.69 | 20.71 | 20.65 | 20.65 | 20.55 | -0.24% | 7,204 |
| Sep 8, 2025 | 20.78 | 20.78 | 20.66 | 20.70 | 20.61 | 0.24% | 3,803 |
| Sep 5, 2025 | 20.68 | 20.69 | 20.65 | 20.65 | 20.56 | 0.24% | 1,200 |
| Sep 4, 2025 | 20.58 | 20.60 | 20.56 | 20.60 | 20.51 | 0.15% | 4,216 |
| Sep 3, 2025 | 20.59 | 20.62 | 20.57 | 20.57 | 20.48 | 0.19% | 2,037 |
| Sep 2, 2025 | 20.52 | 20.55 | 20.50 | 20.53 | 20.44 | 0.00% | 2,100 |