Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.87
-0.01 (-0.04%)
Mar 31, 2025, 3:09 PM EDT - Market open
AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.86 | 24.87 | 24.86 | 24.86 | - | -0.08% | 4,226 |
| Mar 28, 2025 | 24.89 | 24.90 | 24.82 | 24.88 | 24.88 | 0.12% | 16,504 |
| Mar 27, 2025 | 24.86 | 24.93 | 24.82 | 24.85 | 24.85 | -0.76% | 28,265 |
| Mar 26, 2025 | 24.98 | 25.04 | 24.98 | 25.04 | 24.93 | 0.27% | 4,151 |
| Mar 25, 2025 | 25.05 | 25.06 | 24.89 | 24.97 | 24.87 | -0.25% | 32,703 |
| Mar 24, 2025 | 25.08 | 25.08 | 25.01 | 25.04 | 24.93 | 0.10% | 12,606 |
| Mar 21, 2025 | 25.03 | 25.05 | 25.00 | 25.01 | 24.90 | -0.24% | 14,031 |
| Mar 20, 2025 | 25.02 | 25.07 | 25.00 | 25.07 | 24.96 | 0.06% | 12,855 |
| Mar 19, 2025 | 25.06 | 25.10 | 25.00 | 25.06 | 24.95 | -0.02% | 17,858 |
| Mar 18, 2025 | 25.06 | 25.08 | 25.04 | 25.06 | 24.95 | 0.28% | 13,863 |
| Mar 17, 2025 | 25.07 | 25.09 | 24.93 | 24.99 | 24.88 | -0.24% | 59,701 |
| Mar 14, 2025 | 25.05 | 25.10 | 25.05 | 25.05 | 24.94 | -0.04% | 40,207 |
| Mar 13, 2025 | 25.05 | 25.09 | 25.05 | 25.06 | 24.95 | -0.06% | 33,339 |
| Mar 12, 2025 | 25.07 | 25.10 | 25.05 | 25.07 | 24.97 | -0.02% | 24,601 |
| Mar 11, 2025 | 25.10 | 25.10 | 25.07 | 25.08 | 24.97 | -0.06% | 66,873 |
| Mar 10, 2025 | 25.10 | 25.13 | 25.08 | 25.10 | 24.99 | 0.06% | 23,532 |
| Mar 7, 2025 | 25.11 | 25.15 | 25.08 | 25.08 | 24.97 | -0.14% | 38,465 |
| Mar 6, 2025 | 25.09 | 25.13 | 25.08 | 25.12 | 25.01 | 0.10% | 31,060 |
| Mar 5, 2025 | 25.08 | 25.11 | 25.08 | 25.09 | 24.98 | -0.03% | 56,010 |
| Mar 4, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.99 | 0.03% | 19,984 |
| Mar 3, 2025 | 25.09 | 25.10 | 25.08 | 25.09 | 24.98 | -0.07% | 7,723 |
| Feb 28, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 25.00 | 0.07% | 7,670 |
| Feb 27, 2025 | 25.10 | 25.12 | 25.04 | 25.09 | 24.98 | -0.36% | 39,648 |
| Feb 26, 2025 | 25.19 | 25.19 | 25.16 | 25.18 | 24.98 | 0.08% | 28,364 |
| Feb 25, 2025 | 25.17 | 25.19 | 25.14 | 25.16 | 24.96 | -0.04% | 21,458 |
| Feb 24, 2025 | 25.15 | 25.17 | 25.13 | 25.17 | 24.97 | 0.16% | 14,622 |
| Feb 21, 2025 | 25.16 | 25.16 | 25.11 | 25.13 | 24.93 | -0.08% | 19,122 |
| Feb 20, 2025 | 25.19 | 25.21 | 25.03 | 25.15 | 24.95 | -0.16% | 65,931 |
| Feb 19, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 24.99 | 0.08% | 14,284 |
| Feb 18, 2025 | 25.16 | 25.20 | 25.11 | 25.17 | 24.97 | 0.15% | 37,384 |
| Feb 14, 2025 | 25.16 | 25.17 | 25.13 | 25.13 | 24.93 | -0.27% | 8,404 |
| Feb 13, 2025 | 25.17 | 25.20 | 25.15 | 25.20 | 25.00 | 0.16% | 14,332 |
| Feb 12, 2025 | 25.08 | 25.18 | 25.08 | 25.16 | 24.96 | -0.04% | 12,486 |
| Feb 11, 2025 | 25.15 | 25.19 | 25.12 | 25.17 | 24.97 | 0.20% | 26,882 |
| Feb 10, 2025 | 25.20 | 25.20 | 25.11 | 25.12 | 24.92 | -0.12% | 34,700 |
| Feb 7, 2025 | 25.22 | 25.22 | 25.11 | 25.15 | 24.95 | -0.04% | 46,687 |
| Feb 6, 2025 | 25.13 | 25.16 | 25.10 | 25.16 | 24.96 | 0.20% | 15,732 |
| Feb 5, 2025 | 25.13 | 25.14 | 25.09 | 25.11 | 24.91 | -0.08% | 121,236 |
| Feb 4, 2025 | 25.13 | 25.21 | 25.06 | 25.13 | 24.93 | 0.08% | 59,828 |
| Feb 3, 2025 | 25.11 | 25.29 | 24.98 | 25.11 | 24.91 | 0.04% | 182,917 |
| Jan 31, 2025 | 25.12 | 25.14 | 25.10 | 25.10 | 24.90 | 0.08% | 24,357 |
| Jan 30, 2025 | 25.11 | 25.14 | 25.08 | 25.08 | 24.88 | -0.59% | 27,062 |
| Jan 29, 2025 | 25.21 | 25.28 | 25.11 | 25.23 | 24.91 | - | 41,201 |
| Jan 28, 2025 | 25.12 | 25.23 | 25.12 | 25.23 | 24.91 | 0.28% | 8,774 |
| Jan 27, 2025 | 25.18 | 25.19 | 25.11 | 25.16 | 24.84 | -0.24% | 10,515 |
| Jan 24, 2025 | 25.20 | 25.24 | 25.16 | 25.22 | 24.90 | 0.06% | 17,137 |
| Jan 23, 2025 | 25.19 | 25.28 | 25.15 | 25.21 | 24.89 | 0.04% | 40,738 |
| Jan 22, 2025 | 25.16 | 25.24 | 25.16 | 25.20 | 24.88 | 0.06% | 58,597 |
| Jan 21, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.86 | 0.02% | 10,872 |
| Jan 17, 2025 | 25.17 | 25.18 | 25.14 | 25.18 | 24.86 | -0.01% | 3,925 |