Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.92
-0.09 (-0.34%)
Jul 31, 2026, 4:00 PM EDT - Market closed
AAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.00 | 25.00 | 24.88 | 24.92 | 24.92 | 0.04% | 2,018 |
| Jul 30, 2026 | 24.94 | 25.04 | 24.94 | 25.00 | 24.90 | -0.08% | 6,934 |
| Jul 29, 2026 | 24.90 | 25.05 | 24.90 | 25.02 | 24.92 | - | 1,173 |
| Jul 28, 2026 | 25.00 | 25.02 | 24.96 | 25.02 | 24.92 | 0.16% | 1,704 |
| Jul 27, 2026 | 24.96 | 25.01 | 24.90 | 24.98 | 24.88 | -0.24% | 5,131 |
| Jul 24, 2026 | 24.88 | 25.05 | 24.88 | 25.04 | 24.94 | 0.18% | 8,821 |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | - | 47 |
| Jul 22, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 24.90 | - | 1,168 |
| Jul 21, 2026 | 24.94 | 25.04 | 24.93 | 25.00 | 24.90 | 0.28% | 8,185 |
| Jul 20, 2026 | 24.97 | 24.97 | 24.88 | 24.93 | 24.83 | -0.06% | 6,705 |
| Jul 17, 2026 | 24.93 | 24.96 | 24.88 | 24.94 | 24.84 | -0.08% | 7,090 |
| Jul 16, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.86 | -0.06% | 1,899 |
| Jul 15, 2026 | 24.97 | 24.98 | 24.93 | 24.98 | 24.88 | 0.04% | 1,912 |
| Jul 14, 2026 | 24.93 | 24.98 | 24.93 | 24.97 | 24.87 | 0.08% | 1,211 |
| Jul 13, 2026 | 24.97 | 24.97 | 24.93 | 24.95 | 24.85 | -0.02% | 1,851 |
| Jul 10, 2026 | 25.00 | 25.00 | 24.91 | 24.95 | 24.85 | -0.20% | 13,132 |
| Jul 9, 2026 | 25.01 | 25.04 | 24.97 | 25.00 | 24.90 | -0.04% | 2,106 |
| Jul 8, 2026 | 25.00 | 25.04 | 24.97 | 25.01 | 24.91 | -0.08% | 5,052 |
| Jul 7, 2026 | 24.98 | 25.09 | 24.97 | 25.03 | 24.93 | -0.02% | 11,935 |
| Jul 6, 2026 | 24.81 | 25.10 | 24.81 | 25.04 | 24.94 | 0.36% | 43,861 |
| Jul 2, 2026 | 25.00 | 25.00 | 24.94 | 24.95 | 24.85 | -0.23% | 2,481 |
| Jul 1, 2026 | 25.01 | 25.03 | 25.01 | 25.01 | 24.91 | 0.42% | 2,420 |
| Jun 30, 2026 | 24.92 | 25.01 | 24.88 | 24.90 | 24.80 | -0.04% | 4,841 |
| Jun 29, 2026 | 25.08 | 25.10 | 24.99 | 25.00 | 24.82 | 0.03% | 12,112 |
| Jun 26, 2026 | 25.02 | 25.02 | 24.96 | 24.99 | 24.81 | -0.14% | 6,099 |
| Jun 25, 2026 | 25.02 | 25.08 | 24.96 | 25.03 | 24.84 | 0.06% | 12,934 |
| Jun 24, 2026 | 25.08 | 25.08 | 24.96 | 25.01 | 24.83 | 0.04% | 4,324 |
| Jun 23, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 24.82 | -0.07% | 494 |
| Jun 22, 2026 | 24.96 | 25.08 | 24.89 | 25.02 | 24.84 | 0.07% | 207,961 |
| Jun 18, 2026 | 25.02 | 25.02 | 24.94 | 25.00 | 24.82 | 0.12% | 2,039 |
| Jun 17, 2026 | 24.93 | 24.98 | 24.92 | 24.97 | 24.79 | 0.18% | 1,243 |
| Jun 16, 2026 | 24.94 | 24.95 | 24.93 | 24.93 | 24.74 | - | 255 |
| Jun 15, 2026 | 24.97 | 24.97 | 24.90 | 24.93 | 24.74 | -0.02% | 2,865 |
| Jun 12, 2026 | 24.86 | 24.95 | 24.86 | 24.93 | 24.75 | 0.08% | 5,517 |
| Jun 11, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.73 | -0.30% | 1,172 |
| Jun 10, 2026 | 24.94 | 25.05 | 24.93 | 24.99 | 24.80 | 0.17% | 2,536 |
| Jun 9, 2026 | 25.05 | 25.05 | 24.86 | 24.94 | 24.76 | -0.09% | 7,660 |
| Jun 8, 2026 | 24.92 | 25.05 | 24.91 | 24.97 | 24.78 | 0.06% | 7,546 |
| Jun 5, 2026 | 24.95 | 25.00 | 24.93 | 24.95 | 24.77 | -0.23% | 8,232 |
| Jun 4, 2026 | 25.03 | 25.03 | 24.92 | 25.01 | 24.83 | 0.15% | 13,883 |
| Jun 3, 2026 | 25.03 | 25.08 | 24.97 | 24.97 | 24.79 | -0.22% | 6,324 |
| Jun 2, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 24.84 | 0.24% | 4,855 |
| Jun 1, 2026 | 25.00 | 25.03 | 24.91 | 24.97 | 24.78 | - | 21,401 |
| May 29, 2026 | 24.94 | 24.97 | 24.89 | 24.97 | 24.78 | 0.45% | 3,257 |
| May 28, 2026 | 24.92 | 24.96 | 24.92 | 24.96 | 24.67 | 0.02% | 11,733 |
| May 27, 2026 | 24.96 | 25.00 | 24.85 | 24.95 | 24.67 | -0.06% | 33,970 |
| May 26, 2026 | 24.94 | 25.00 | 24.86 | 24.97 | 24.68 | - | 18,400 |
| May 22, 2026 | 25.00 | 25.00 | 24.93 | 24.97 | 24.68 | 0.04% | 7,088 |
| May 21, 2026 | 24.91 | 24.96 | 24.91 | 24.96 | 24.67 | -0.08% | 5,291 |
| May 20, 2026 | 25.00 | 25.00 | 24.96 | 24.98 | 24.69 | 0.02% | 1,489 |