Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.04
+0.04 (0.18%)
At close: Oct 8, 2025, 4:00 PM EDT
25.04
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202525.0425.0524.9825.01-0.06%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
Aug 19, 202525.0025.0024.9525.0024.77-5,530
Aug 18, 202525.0025.0024.9425.0024.77-0.10%6,697
Aug 15, 202524.9525.0524.9525.0224.800.24%3,626
Aug 14, 202525.0325.0624.9624.9624.74-0.04%28,251
Aug 13, 202524.9525.0524.9324.9724.75-0.12%3,819
Aug 12, 202525.0525.0524.9225.0024.780.12%3,159
Aug 11, 202524.9725.0424.9024.9724.75-0.06%14,745
Aug 8, 202524.9425.0224.9424.9924.760.06%4,505
Aug 7, 202525.0325.0324.8824.9724.750.13%5,055
Aug 6, 202524.9625.0224.9024.9424.72-0.21%27,124
Aug 5, 202525.0125.0324.9524.9924.770.16%8,678
Aug 4, 202524.9925.0224.9324.9524.73-0.32%7,336
Aug 1, 202524.9625.0324.9325.0324.810.10%6,951
Jul 31, 202525.0025.0125.0025.0124.78-0.08%3,582
Jul 30, 202524.9825.1324.9725.0324.71-0.02%18,358