Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.96
-0.05 (-0.18%)
At close: Jan 7, 2026, 4:00 PM EST
24.96
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202625.0025.0024.9324.9624.96-0.18%14,395
Jan 6, 202624.9725.0024.9625.0025.000.08%7,300
Jan 5, 202624.9624.9924.9624.9824.980.12%7,951
Jan 2, 202624.9825.0024.9524.9524.95-0.20%6,358
Dec 31, 202524.9525.0224.9225.0025.00-23,815
Dec 30, 202524.9825.0024.9825.0025.000.04%3,382
Dec 29, 202524.9425.0024.9424.9924.990.11%12,040
Dec 26, 202524.9724.9724.9624.9624.96-0.23%1,549
Dec 24, 202525.1025.1025.0125.0224.92-0.24%840
Dec 23, 202525.0025.0824.9825.0824.980.60%3,614
Dec 22, 202525.0425.0824.9224.9324.83-0.12%21,200
Dec 19, 202525.0525.0524.9624.9624.86-0.16%17,153
Dec 18, 202525.0625.0625.0025.0024.90-0.20%7,407
Dec 17, 202525.0225.0525.0225.0524.95-0.08%1,536
Dec 16, 202525.0325.0725.0325.0724.970.16%4,337
Dec 15, 202524.9525.0324.9525.0324.93-10,537
Dec 12, 202524.9625.0624.9525.0324.93-0.08%10,692
Dec 11, 202525.0025.0524.9725.0524.950.16%18,617
Dec 10, 202524.9725.0624.9325.0124.91-0.03%20,143
Dec 9, 202524.9725.0624.9425.0224.920.19%11,185
Dec 8, 202525.0225.0524.9324.9724.87-0.03%12,826
Dec 5, 202525.0125.0124.9624.9824.88-0.03%9,122
Dec 4, 202525.0225.0424.9624.9924.89-0.14%7,337
Dec 3, 202525.0125.0224.9925.0224.920.22%1,871
Dec 2, 202525.0025.0124.9224.9724.870.02%14,838
Dec 1, 202524.9525.0024.9524.9624.860.02%4,870
Nov 28, 202525.0325.0324.9624.9624.86-0.48%5,470
Nov 26, 202525.0325.0825.0325.0824.880.14%796
Nov 25, 202525.0525.0625.0025.0424.840.02%3,558
Nov 24, 202525.0025.0624.9725.0424.840.10%22,055
Nov 21, 202525.0225.0425.0025.0124.820.04%17,039
Nov 20, 202525.1025.1024.9725.0024.80-0.23%13,547
Nov 19, 202525.0025.0924.9525.0624.860.09%20,056
Nov 18, 202525.0925.0924.9925.0324.840.02%3,650
Nov 17, 202525.0825.0824.9325.0324.830.08%9,456
Nov 14, 202524.8925.0524.8925.0124.81-0.10%15,971
Nov 13, 202525.0625.0725.0125.0424.840.08%8,385
Nov 12, 202525.0325.0325.0025.0224.82-0.04%2,572
Nov 11, 202525.0025.0625.0025.0324.830.18%8,770
Nov 10, 202524.9825.0524.9624.9824.78-0.04%6,824
Nov 7, 202525.0425.0424.9524.9924.790.04%7,174
Nov 6, 202524.9524.9824.9524.9824.78-0.01%3,758
Nov 5, 202524.9525.0024.9424.9824.79-0.03%10,503
Nov 4, 202525.0125.0324.9824.9924.790.04%7,422
Nov 3, 202524.9825.0224.9424.9824.78-0.02%31,010
Oct 31, 202524.9925.0224.9624.9924.79-0.34%8,338
Oct 30, 202525.0925.1225.0125.0724.77-0.08%28,920
Oct 29, 202525.1125.1125.0425.0924.790.14%10,560
Oct 28, 202525.0725.0825.0225.0624.75-0.04%13,752
Oct 27, 202525.0725.1025.0425.0724.76-23,425