Skip to main content
/
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.89
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
24.89
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.9124.9524.8424.8924.890.04%4,057
May 8, 202524.8724.9524.8424.8824.88-3,794
May 7, 202524.9324.9724.8124.8824.88-0.08%3,698
May 6, 202525.0025.0024.8424.9024.90-0.12%5,841
May 5, 202524.8324.9724.8224.9324.93-0.12%4,153
May 2, 202524.9824.9824.8324.9624.960.26%13,933
May 1, 202524.8024.9424.8024.9024.900.24%21,884
Apr 30, 202524.8124.9124.7524.8424.84-0.44%14,920
Apr 29, 202524.8825.0024.8824.9524.840.02%3,367
Apr 28, 202524.9324.9824.8824.9424.83-0.12%18,011
Apr 25, 202525.0025.0024.8524.9724.860.08%5,240
Apr 24, 202525.0025.0024.8724.9524.840.34%5,938
Apr 23, 202524.9424.9724.8524.8724.760.04%14,739
Apr 22, 202524.9224.9224.7924.8624.750.29%4,370
Apr 21, 202524.7224.8324.7224.7824.680.01%10,121
Apr 17, 202524.7824.8724.7024.7824.670.14%2,879
Apr 16, 202524.7824.8624.7024.7524.64-0.10%9,508
Apr 15, 202524.8424.8624.6524.7724.66-0.04%2,280
Apr 14, 202524.8324.8324.6224.7824.670.81%24,033
Apr 11, 202524.7824.7824.4824.5824.47-0.06%9,546
Apr 10, 202524.6724.8024.5324.6024.49-0.67%8,001
Apr 9, 202524.7324.8024.5024.7624.65-27,070
Apr 8, 202524.5924.8024.5924.7624.651.44%34,104
Apr 7, 202524.7424.7424.3324.4124.30-1.78%64,081
Apr 4, 202524.8124.9724.8024.8524.74-0.26%29,774
Apr 3, 202524.9524.9824.9124.9224.81-0.22%19,522
Apr 2, 202524.9024.9824.9024.9724.860.12%4,052
Apr 1, 202524.9325.0324.8924.9424.830.28%45,308
Mar 31, 202524.8624.8824.8324.8724.76-0.04%16,666
Mar 28, 202524.8924.9024.8224.8824.770.12%16,504
Mar 27, 202524.8624.9324.8224.8524.74-0.76%28,265
Mar 26, 202524.9825.0424.9825.0424.830.27%4,151
Mar 25, 202525.0525.0624.8924.9724.76-0.25%32,703
Mar 24, 202525.0825.0825.0125.0424.820.10%12,606
Mar 21, 202525.0325.0525.0025.0124.80-0.24%14,031
Mar 20, 202525.0225.0725.0025.0724.850.06%12,855
Mar 19, 202525.0625.1025.0025.0624.84-0.02%17,858
Mar 18, 202525.0625.0825.0425.0624.840.28%13,863
Mar 17, 202525.0725.0924.9324.9924.78-0.24%59,701
Mar 14, 202525.0525.1025.0525.0524.83-0.04%40,207
Mar 13, 202525.0525.0925.0525.0624.84-0.06%33,339
Mar 12, 202525.0725.1025.0525.0724.86-0.02%24,601
Mar 11, 202525.1025.1025.0725.0824.86-0.06%66,873
Mar 10, 202525.1025.1325.0825.1024.880.06%23,532
Mar 7, 202525.1125.1525.0825.0824.86-0.14%38,465
Mar 6, 202525.0925.1325.0825.1224.900.10%31,060
Mar 5, 202525.0825.1125.0825.0924.88-0.03%56,010
Mar 4, 202525.1025.1125.0925.1024.880.03%19,984
Mar 3, 202525.0925.1025.0825.0924.87-0.07%7,723
Feb 28, 202525.1025.1125.0925.1124.890.07%7,670