Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.01
-0.02 (-0.08%)
Aug 29, 2025, 4:00 PM - Market closed
AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.00 | 25.01 | 24.97 | 25.01 | 25.01 | -0.06% | 8,878 |
| Aug 28, 2025 | 25.09 | 25.11 | 24.96 | 25.03 | 24.91 | -0.26% | 8,564 |
| Aug 27, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 24.97 | 0.10% | 6,967 |
| Aug 26, 2025 | 25.05 | 25.11 | 25.00 | 25.07 | 24.95 | -0.04% | 8,663 |
| Aug 25, 2025 | 25.06 | 25.10 | 24.97 | 25.08 | 24.96 | - | 6,661 |
| Aug 22, 2025 | 25.02 | 25.10 | 25.02 | 25.08 | 24.96 | 0.24% | 3,268 |
| Aug 21, 2025 | 24.98 | 25.14 | 24.98 | 25.02 | 24.90 | 0.01% | 23,051 |
| Aug 20, 2025 | 25.00 | 25.04 | 24.95 | 25.01 | 24.89 | 0.07% | 2,653 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.95 | 25.00 | 24.88 | - | 5,530 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.94 | 25.00 | 24.88 | -0.10% | 6,697 |
| Aug 15, 2025 | 24.95 | 25.05 | 24.95 | 25.02 | 24.90 | 0.24% | 3,626 |
| Aug 14, 2025 | 25.03 | 25.06 | 24.96 | 24.96 | 24.84 | -0.04% | 28,251 |
| Aug 13, 2025 | 24.95 | 25.05 | 24.93 | 24.97 | 24.85 | -0.12% | 3,819 |
| Aug 12, 2025 | 25.05 | 25.05 | 24.92 | 25.00 | 24.88 | 0.12% | 3,159 |
| Aug 11, 2025 | 24.97 | 25.04 | 24.90 | 24.97 | 24.85 | -0.06% | 14,745 |
| Aug 8, 2025 | 24.94 | 25.02 | 24.94 | 24.99 | 24.87 | 0.06% | 4,505 |
| Aug 7, 2025 | 25.03 | 25.03 | 24.88 | 24.97 | 24.85 | 0.13% | 5,055 |
| Aug 6, 2025 | 24.96 | 25.02 | 24.90 | 24.94 | 24.82 | -0.21% | 27,124 |
| Aug 5, 2025 | 25.01 | 25.03 | 24.95 | 24.99 | 24.87 | 0.16% | 8,678 |
| Aug 4, 2025 | 24.99 | 25.02 | 24.93 | 24.95 | 24.83 | -0.32% | 7,336 |
| Aug 1, 2025 | 24.96 | 25.03 | 24.93 | 25.03 | 24.91 | 0.10% | 6,951 |
| Jul 31, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.89 | -0.08% | 3,582 |
| Jul 30, 2025 | 24.98 | 25.13 | 24.97 | 25.03 | 24.81 | -0.02% | 18,358 |
| Jul 29, 2025 | 25.08 | 25.09 | 24.98 | 25.03 | 24.81 | 0.12% | 5,190 |
| Jul 28, 2025 | 25.03 | 25.07 | 24.96 | 25.00 | 24.78 | -0.08% | 5,188 |
| Jul 25, 2025 | 24.97 | 25.02 | 24.95 | 25.02 | 24.80 | 0.12% | 3,131 |
| Jul 24, 2025 | 24.96 | 25.06 | 24.94 | 24.99 | 24.77 | -0.14% | 8,801 |
| Jul 23, 2025 | 25.06 | 25.06 | 24.94 | 25.03 | 24.81 | 0.10% | 3,712 |
| Jul 22, 2025 | 25.06 | 25.07 | 24.98 | 25.00 | 24.78 | -0.03% | 4,428 |
| Jul 21, 2025 | 25.03 | 25.06 | 24.95 | 25.01 | 24.79 | 0.07% | 10,864 |
| Jul 18, 2025 | 24.95 | 24.99 | 24.93 | 24.99 | 24.77 | 0.14% | 3,131 |
| Jul 17, 2025 | 24.94 | 24.96 | 24.92 | 24.96 | 24.74 | 0.02% | 1,901 |
| Jul 16, 2025 | 24.93 | 24.99 | 24.91 | 24.95 | 24.73 | 0.01% | 9,210 |
| Jul 15, 2025 | 24.91 | 24.98 | 24.90 | 24.95 | 24.73 | -0.11% | 6,236 |
| Jul 14, 2025 | 24.99 | 24.99 | 24.92 | 24.98 | 24.76 | -0.08% | 9,904 |
| Jul 11, 2025 | 25.00 | 25.03 | 24.98 | 25.00 | 24.78 | 0.08% | 14,076 |
| Jul 10, 2025 | 25.00 | 25.03 | 24.95 | 24.98 | 24.76 | 0.06% | 12,563 |
| Jul 9, 2025 | 24.90 | 25.03 | 24.84 | 24.96 | 24.74 | -0.07% | 50,362 |
| Jul 8, 2025 | 25.01 | 25.01 | 24.87 | 24.98 | 24.76 | -0.13% | 8,139 |
| Jul 7, 2025 | 25.09 | 25.09 | 25.00 | 25.01 | 24.79 | -0.32% | 2,039 |
| Jul 3, 2025 | 25.00 | 25.09 | 24.97 | 25.09 | 24.87 | 0.46% | 27,717 |
| Jul 2, 2025 | 25.02 | 25.02 | 24.94 | 24.98 | 24.76 | 0.16% | 9,731 |
| Jul 1, 2025 | 24.96 | 25.01 | 24.85 | 24.94 | 24.72 | -0.12% | 18,927 |
| Jun 30, 2025 | 24.84 | 24.99 | 24.84 | 24.96 | 24.75 | -0.42% | 6,404 |
| Jun 27, 2025 | 25.08 | 25.08 | 25.02 | 25.07 | 24.75 | 0.16% | 3,734 |
| Jun 26, 2025 | 25.04 | 25.06 | 25.01 | 25.03 | 24.71 | -0.08% | 3,278 |
| Jun 25, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.73 | 0.04% | 724 |
| Jun 24, 2025 | 25.09 | 25.09 | 25.01 | 25.04 | 24.72 | 0.10% | 13,712 |
| Jun 23, 2025 | 24.96 | 25.04 | 24.96 | 25.02 | 24.69 | 0.06% | 6,699 |
| Jun 20, 2025 | 25.08 | 25.08 | 24.99 | 25.00 | 24.68 | -0.04% | 12,341 |