Skip to main content
logo
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.00
+0.03 (0.12%)
Jun 18, 2026, 4:00 PM EDT - Market closed

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.0225.0224.9425.0025.000.12%2,026
Jun 17, 202624.9324.9824.9224.9724.970.18%1,238
Jun 16, 202624.9424.9524.9324.9324.93-255
Jun 15, 202624.9724.9724.9024.9324.93-0.02%2,865
Jun 12, 202624.8624.9524.8624.9324.930.08%5,517
Jun 11, 202624.9224.9224.9124.9124.91-0.30%1,172
Jun 10, 202624.9425.0524.9324.9924.990.17%2,536
Jun 9, 202625.0525.0524.8624.9424.94-0.09%7,657
Jun 8, 202624.9225.0524.9124.9724.970.06%7,546
Jun 5, 202624.9525.0024.9324.9524.95-0.23%8,231
Jun 4, 202625.0325.0324.9225.0125.010.15%13,883
Jun 3, 202625.0325.0824.9724.9724.97-0.22%6,324
Jun 2, 202625.0025.0325.0025.0325.030.24%4,855
Jun 1, 202625.0025.0324.9124.9724.97-21,401
May 29, 202624.9424.9724.8924.9724.970.45%3,257
May 28, 202624.9224.9624.9224.9624.850.02%11,733
May 27, 202624.9625.0024.8524.9524.85-0.06%33,970
May 26, 202624.9425.0024.8624.9724.86-18,400
May 22, 202625.0025.0024.9324.9724.860.04%7,088
May 21, 202624.9124.9624.9124.9624.85-0.08%5,291
May 20, 202625.0025.0024.9624.9824.870.02%1,489
May 19, 202624.9224.9724.9224.9724.870.14%6,112
May 18, 202624.9524.9524.9324.9424.83-0.08%3,993
May 15, 202624.9624.9624.9524.9624.850.08%904
May 14, 202624.9624.9724.9224.9424.83-0.10%5,237
May 13, 202624.9424.9724.9324.9624.860.16%2,971
May 12, 202624.9724.9724.7724.9224.820.08%18,955
May 11, 202624.9224.9524.6724.9024.80-0.18%14,105
May 8, 202624.9425.0024.9424.9524.840.16%6,691
May 7, 202624.9324.9324.8924.9124.80-0.10%9,725
May 6, 202624.8724.9824.8624.9324.830.24%15,642
May 5, 202624.9124.9524.8224.8724.77-0.14%21,726
May 4, 202624.8424.9524.8424.9124.80-0.02%7,163
May 1, 202625.0025.0024.8524.9124.81-17,099
Apr 30, 202624.8825.0124.8824.9124.810.23%3,732
Apr 29, 202624.9825.0024.9124.9624.750.10%3,759
Apr 28, 202624.9124.9924.9124.9324.73-0.10%12,512
Apr 27, 202624.9724.9724.9424.9624.750.08%1,405
Apr 24, 202624.9824.9824.9424.9424.73-0.16%2,171
Apr 23, 202624.9124.9824.9124.9824.77-0.12%1,219
Apr 22, 202624.9825.0524.9525.0124.800.04%4,057
Apr 21, 202625.0625.0625.0025.0024.790.10%1,383
Apr 20, 202625.0225.0624.9424.9724.77-0.26%6,311
Apr 17, 202624.9725.1424.9125.0424.830.50%29,592
Apr 16, 202624.9525.0024.8424.9124.71-0.05%16,186
Apr 15, 202624.9524.9724.8824.9224.72-0.17%9,419
Apr 14, 202624.8825.0424.8824.9724.760.23%2,740
Apr 13, 202624.9025.0024.8824.9124.71-0.11%6,894
Apr 10, 202624.9824.9924.8824.9424.730.20%5,637
Apr 9, 202624.9324.9424.8824.8924.69-0.12%6,796