Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.1125.1125.0425.10-0.16%8,939
Oct 28, 202525.0725.0825.0225.0625.06-0.04%13,752
Oct 27, 202525.0725.1025.0425.0725.07-23,425
Oct 24, 202525.0125.0825.0025.0725.070.08%14,317
Oct 23, 202525.1425.1425.0025.0525.050.12%20,089
Oct 22, 202524.9925.0824.9925.0225.02-0.18%6,790
Oct 21, 202524.9525.0724.9525.0625.060.22%3,748
Oct 20, 202525.0125.0624.9525.0125.01-19,382
Oct 17, 202524.9925.0724.9925.0125.01-0.02%5,434
Oct 16, 202524.9825.0624.9325.0125.01-0.06%25,152
Oct 15, 202525.0325.0324.9425.0325.030.04%878
Oct 14, 202524.9925.0524.9325.0125.010.10%12,210
Oct 13, 202524.9724.9924.9724.9924.99-0.14%2,469
Oct 10, 202524.9025.0524.9025.0325.030.08%7,152
Oct 9, 202525.0625.0624.9325.0125.01-0.14%24,207
Oct 8, 202525.0425.0524.9825.0425.040.18%18,995
Oct 7, 202525.0425.0424.9225.0025.00-0.14%11,948
Oct 6, 202525.0125.0324.9925.0325.030.02%26,012
Oct 3, 202524.9325.0324.9325.0325.030.08%4,649
Oct 2, 202525.0125.0124.9025.0125.010.06%9,384
Oct 1, 202524.9625.0424.9424.9924.99-0.04%10,337
Sep 30, 202525.0025.0525.0025.0025.00-0.44%14,530
Sep 29, 202525.1125.1225.0925.1125.010.02%2,161
Sep 26, 202525.0725.1125.0725.1125.000.08%1,403
Sep 25, 202525.1025.1025.0125.0924.98-0.06%6,904
Sep 24, 202525.0725.1024.9425.1025.000.28%5,902
Sep 23, 202525.0925.0925.0325.0324.93-0.12%4,813
Sep 22, 202525.0825.0925.0425.0624.96-0.08%2,914
Sep 19, 202525.0625.0925.0425.0824.980.08%6,264
Sep 18, 202525.0425.0625.0425.0624.96-0.02%4,088
Sep 17, 202525.0725.1025.0625.0724.960.02%8,821
Sep 16, 202525.0525.0824.9725.0624.96-11,424
Sep 15, 202525.0125.0924.9225.0624.960.04%28,917
Sep 12, 202525.0225.0725.0225.0524.950.08%9,043
Sep 11, 202525.0125.0925.0125.0324.930.34%13,539
Sep 10, 202524.9124.9924.9124.9524.84-0.06%1,638
Sep 9, 202525.0025.0124.9624.9624.86-0.06%2,514
Sep 8, 202525.0125.0224.9124.9824.87-0.18%3,580
Sep 5, 202524.9125.0224.9125.0224.92-0.02%2,606
Sep 4, 202525.0325.0524.9725.0324.920.05%28,926
Sep 3, 202524.8625.0124.8625.0124.910.19%25,329
Sep 2, 202525.0025.0224.8724.9724.86-0.18%20,733
Aug 29, 202525.0025.0124.9725.0124.91-0.06%8,878
Aug 28, 202525.0925.1124.9625.0324.80-0.26%8,564
Aug 27, 202525.1125.1425.0725.0924.870.10%6,967
Aug 26, 202525.0525.1125.0025.0724.84-0.04%8,663
Aug 25, 202525.0625.1024.9725.0824.85-6,661
Aug 22, 202525.0225.1025.0225.0824.850.24%3,268
Aug 21, 202524.9825.1424.9825.0224.790.01%23,051
Aug 20, 202525.0025.0424.9525.0124.790.07%2,653