First Trust AAA CMBS ETF (CAAA)
AMEX: CAAA
· Real-Time Price · USD
20.65
-0.05 (-0.23%)
At close: Sep 09, 2025, 3:30 PM
20.64
-0.01%
After-hours: Sep 09, 2025, 04:04 PM EDT
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.78 | 20.78 | 20.66 | 20.70 | 20.70 | 0.24% | 3,803 |
| Sep 5, 2025 | 20.68 | 20.69 | 20.65 | 20.65 | 20.65 | 0.24% | 1,200 |
| Sep 4, 2025 | 20.58 | 20.60 | 20.56 | 20.60 | 20.60 | 0.15% | 4,216 |
| Sep 3, 2025 | 20.59 | 20.62 | 20.57 | 20.57 | 20.57 | 0.19% | 2,037 |
| Sep 2, 2025 | 20.52 | 20.55 | 20.50 | 20.53 | 20.53 | 0.00% | 2,100 |
| Aug 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% | 100 |
| Aug 28, 2025 | 20.53 | 20.54 | 20.53 | 20.54 | 20.54 | 0.15% | 1,900 |
| Aug 27, 2025 | 20.48 | 20.51 | 20.48 | 20.51 | 20.51 | -0.05% | 1,700 |
| Aug 26, 2025 | 20.46 | 20.52 | 20.46 | 20.52 | 20.52 | 0.00% | 87,300 |
| Aug 25, 2025 | 20.49 | 20.57 | 20.43 | 20.52 | 20.52 | 0.20% | 9,500 |
| Aug 22, 2025 | 20.45 | 20.51 | 20.45 | 20.48 | 20.48 | 0.20% | 3,048 |
| Aug 21, 2025 | 20.45 | 20.45 | 20.43 | 20.44 | 20.44 | -0.39% | 4,900 |
| Aug 20, 2025 | 20.52 | 20.52 | 20.51 | 20.52 | 20.43 | 0.05% | 2,618 |
| Aug 19, 2025 | 20.49 | 20.52 | 20.49 | 20.51 | 20.42 | 0.20% | 3,938 |
| Aug 18, 2025 | 20.52 | 20.52 | 20.47 | 20.47 | 20.38 | -0.05% | 313 |
| Aug 15, 2025 | 20.48 | 20.51 | 20.48 | 20.48 | 20.39 | -0.10% | 70,042 |
| Aug 14, 2025 | 20.48 | 20.53 | 20.48 | 20.50 | 20.41 | -0.15% | 1,500 |
| Aug 13, 2025 | 20.55 | 20.55 | 20.48 | 20.53 | 20.43 | 0.39% | 3,600 |
| Aug 12, 2025 | 20.49 | 20.51 | 20.43 | 20.45 | 20.36 | -0.15% | 5,844 |
| Aug 11, 2025 | 20.44 | 20.51 | 20.44 | 20.48 | 20.39 | 0.15% | 1,110 |