Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.93
+0.04 (0.14%)
At close: Mar 25, 2026, 4:00 PM EDT
24.92
0.00 (-0.02%)
After-hours: Mar 25, 2026, 8:00 PM EDT

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202624.9324.9424.8724.9324.930.14%15,265
Mar 24, 202624.9324.9324.8824.8924.89-0.14%9,516
Mar 23, 202625.0125.0124.8724.9324.93-0.06%8,812
Mar 20, 202624.9625.0024.9224.9424.94-4,799
Mar 19, 202624.9124.9724.9124.9424.94-0.16%5,199
Mar 18, 202624.9424.9824.9424.9824.98-0.10%1,096
Mar 17, 202624.9625.0524.8825.0125.01-0.10%15,199
Mar 16, 202624.9925.0624.9425.0325.030.10%9,930
Mar 13, 202625.0025.0124.9425.0125.010.04%22,573
Mar 12, 202624.9625.0024.9325.0025.00-0.04%942
Mar 11, 202625.0225.0324.9325.0125.01-0.02%2,796
Mar 10, 202624.9825.0124.9425.0125.010.10%4,040
Mar 9, 202624.9325.0224.9324.9924.990.02%3,444
Mar 6, 202624.9725.0024.9624.9824.98-0.10%1,821
Mar 5, 202624.9625.0124.9625.0025.000.10%5,285
Mar 4, 202625.0225.0224.9724.9824.980.04%2,131
Mar 3, 202625.0025.0224.9524.9724.97-0.20%6,408
Mar 2, 202624.9525.0324.9525.0225.02-0.04%9,851
Feb 27, 202624.9825.0324.9825.0325.03-0.42%5,626
Feb 26, 202625.1125.1425.0825.1425.040.32%5,745
Feb 25, 202625.0925.1325.0525.0624.96-11,832
Feb 24, 202625.1025.1225.0525.0624.96-0.22%3,827
Feb 23, 202625.0525.1125.0525.1125.020.12%1,159
Feb 20, 202625.1125.1325.0425.0824.99-0.12%12,226
Feb 19, 202625.0525.1125.0225.1125.020.38%17,417
Feb 18, 202625.0925.0924.9925.0224.92-0.02%4,655
Feb 17, 202625.1025.1024.9825.0224.930.16%12,961
Feb 13, 202624.9925.0024.9724.9824.890.04%938
Feb 12, 202624.9724.9724.9724.9724.880.02%747
Feb 11, 202624.9824.9924.9324.9724.87-0.04%8,417
Feb 10, 202624.9924.9924.9724.9824.88-0.10%6,405
Feb 9, 202625.0425.0424.9925.0024.91-0.04%4,879
Feb 6, 202624.9825.0824.9625.0124.920.04%6,193
Feb 5, 202625.0425.0424.9525.0024.91-0.07%7,815
Feb 4, 202625.0525.0525.0025.0224.920.05%1,199
Feb 3, 202624.9925.0624.9225.0124.91-0.08%22,975
Feb 2, 202625.0325.0624.9925.0324.930.18%5,622
Jan 30, 202624.9725.0424.9724.9824.89-0.42%4,890
Jan 29, 202625.0425.1025.0325.0924.890.32%13,452
Jan 28, 202625.0525.0624.9325.0124.81-0.20%22,236
Jan 27, 202625.0125.0825.0125.0624.86-0.02%3,158
Jan 26, 202625.0025.0825.0025.0624.870.06%7,000
Jan 23, 202625.0825.0825.0225.0524.85-0.04%2,470
Jan 22, 202625.0025.0624.9925.0624.860.18%4,943
Jan 21, 202624.9725.0524.9525.0124.820.02%22,267
Jan 20, 202624.9625.0124.9425.0124.81-0.04%15,175
Jan 16, 202625.0225.0824.9925.0224.82-0.10%8,771
Jan 15, 202625.0325.0625.0225.0424.850.07%1,933
Jan 14, 202625.0125.0625.0125.0224.830.03%2,691
Jan 13, 202625.0025.0824.9625.0224.820.04%12,879