Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.09
+0.04 (0.14%)
At close: Oct 29, 2025, 4:00 PM EDT
25.09
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.11 | 25.11 | 25.04 | 25.10 | - | 0.16% | 8,939 |
| Oct 28, 2025 | 25.07 | 25.08 | 25.02 | 25.06 | 25.06 | -0.04% | 13,752 |
| Oct 27, 2025 | 25.07 | 25.10 | 25.04 | 25.07 | 25.07 | - | 23,425 |
| Oct 24, 2025 | 25.01 | 25.08 | 25.00 | 25.07 | 25.07 | 0.08% | 14,317 |
| Oct 23, 2025 | 25.14 | 25.14 | 25.00 | 25.05 | 25.05 | 0.12% | 20,089 |
| Oct 22, 2025 | 24.99 | 25.08 | 24.99 | 25.02 | 25.02 | -0.18% | 6,790 |
| Oct 21, 2025 | 24.95 | 25.07 | 24.95 | 25.06 | 25.06 | 0.22% | 3,748 |
| Oct 20, 2025 | 25.01 | 25.06 | 24.95 | 25.01 | 25.01 | - | 19,382 |
| Oct 17, 2025 | 24.99 | 25.07 | 24.99 | 25.01 | 25.01 | -0.02% | 5,434 |
| Oct 16, 2025 | 24.98 | 25.06 | 24.93 | 25.01 | 25.01 | -0.06% | 25,152 |
| Oct 15, 2025 | 25.03 | 25.03 | 24.94 | 25.03 | 25.03 | 0.04% | 878 |
| Oct 14, 2025 | 24.99 | 25.05 | 24.93 | 25.01 | 25.01 | 0.10% | 12,210 |
| Oct 13, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | -0.14% | 2,469 |
| Oct 10, 2025 | 24.90 | 25.05 | 24.90 | 25.03 | 25.03 | 0.08% | 7,152 |
| Oct 9, 2025 | 25.06 | 25.06 | 24.93 | 25.01 | 25.01 | -0.14% | 24,207 |
| Oct 8, 2025 | 25.04 | 25.05 | 24.98 | 25.04 | 25.04 | 0.18% | 18,995 |
| Oct 7, 2025 | 25.04 | 25.04 | 24.92 | 25.00 | 25.00 | -0.14% | 11,948 |
| Oct 6, 2025 | 25.01 | 25.03 | 24.99 | 25.03 | 25.03 | 0.02% | 26,012 |
| Oct 3, 2025 | 24.93 | 25.03 | 24.93 | 25.03 | 25.03 | 0.08% | 4,649 |
| Oct 2, 2025 | 25.01 | 25.01 | 24.90 | 25.01 | 25.01 | 0.06% | 9,384 |
| Oct 1, 2025 | 24.96 | 25.04 | 24.94 | 24.99 | 24.99 | -0.04% | 10,337 |
| Sep 30, 2025 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | -0.44% | 14,530 |
| Sep 29, 2025 | 25.11 | 25.12 | 25.09 | 25.11 | 25.01 | 0.02% | 2,161 |
| Sep 26, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 25.00 | 0.08% | 1,403 |
| Sep 25, 2025 | 25.10 | 25.10 | 25.01 | 25.09 | 24.98 | -0.06% | 6,904 |
| Sep 24, 2025 | 25.07 | 25.10 | 24.94 | 25.10 | 25.00 | 0.28% | 5,902 |
| Sep 23, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 24.93 | -0.12% | 4,813 |
| Sep 22, 2025 | 25.08 | 25.09 | 25.04 | 25.06 | 24.96 | -0.08% | 2,914 |
| Sep 19, 2025 | 25.06 | 25.09 | 25.04 | 25.08 | 24.98 | 0.08% | 6,264 |
| Sep 18, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.96 | -0.02% | 4,088 |
| Sep 17, 2025 | 25.07 | 25.10 | 25.06 | 25.07 | 24.96 | 0.02% | 8,821 |
| Sep 16, 2025 | 25.05 | 25.08 | 24.97 | 25.06 | 24.96 | - | 11,424 |
| Sep 15, 2025 | 25.01 | 25.09 | 24.92 | 25.06 | 24.96 | 0.04% | 28,917 |
| Sep 12, 2025 | 25.02 | 25.07 | 25.02 | 25.05 | 24.95 | 0.08% | 9,043 |
| Sep 11, 2025 | 25.01 | 25.09 | 25.01 | 25.03 | 24.93 | 0.34% | 13,539 |
| Sep 10, 2025 | 24.91 | 24.99 | 24.91 | 24.95 | 24.84 | -0.06% | 1,638 |
| Sep 9, 2025 | 25.00 | 25.01 | 24.96 | 24.96 | 24.86 | -0.06% | 2,514 |
| Sep 8, 2025 | 25.01 | 25.02 | 24.91 | 24.98 | 24.87 | -0.18% | 3,580 |
| Sep 5, 2025 | 24.91 | 25.02 | 24.91 | 25.02 | 24.92 | -0.02% | 2,606 |
| Sep 4, 2025 | 25.03 | 25.05 | 24.97 | 25.03 | 24.92 | 0.05% | 28,926 |
| Sep 3, 2025 | 24.86 | 25.01 | 24.86 | 25.01 | 24.91 | 0.19% | 25,329 |
| Sep 2, 2025 | 25.00 | 25.02 | 24.87 | 24.97 | 24.86 | -0.18% | 20,733 |
| Aug 29, 2025 | 25.00 | 25.01 | 24.97 | 25.01 | 24.91 | -0.06% | 8,878 |
| Aug 28, 2025 | 25.09 | 25.11 | 24.96 | 25.03 | 24.80 | -0.26% | 8,564 |
| Aug 27, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 24.87 | 0.10% | 6,967 |
| Aug 26, 2025 | 25.05 | 25.11 | 25.00 | 25.07 | 24.84 | -0.04% | 8,663 |
| Aug 25, 2025 | 25.06 | 25.10 | 24.97 | 25.08 | 24.85 | - | 6,661 |
| Aug 22, 2025 | 25.02 | 25.10 | 25.02 | 25.08 | 24.85 | 0.24% | 3,268 |
| Aug 21, 2025 | 24.98 | 25.14 | 24.98 | 25.02 | 24.79 | 0.01% | 23,051 |
| Aug 20, 2025 | 25.00 | 25.04 | 24.95 | 25.01 | 24.79 | 0.07% | 2,653 |