Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.92
-0.05 (-0.19%)
Apr 15, 2026, 4:00 PM EDT - Market closed
AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 24.95 | 24.97 | 24.88 | 24.92 | 24.92 | -0.17% | 9,419 |
| Apr 14, 2026 | 24.88 | 25.04 | 24.88 | 24.97 | 24.97 | 0.23% | 2,740 |
| Apr 13, 2026 | 24.90 | 25.00 | 24.88 | 24.91 | 24.91 | -0.11% | 6,894 |
| Apr 10, 2026 | 24.98 | 24.99 | 24.88 | 24.94 | 24.94 | 0.20% | 5,637 |
| Apr 9, 2026 | 24.93 | 24.94 | 24.88 | 24.89 | 24.89 | -0.12% | 6,784 |
| Apr 8, 2026 | 24.82 | 24.96 | 24.82 | 24.92 | 24.92 | -0.06% | 8,431 |
| Apr 7, 2026 | 24.90 | 24.93 | 24.88 | 24.93 | 24.93 | 0.16% | 8,561 |
| Apr 6, 2026 | 24.88 | 24.89 | 24.86 | 24.89 | 24.89 | -0.22% | 5,182 |
| Apr 2, 2026 | 24.86 | 24.99 | 24.86 | 24.95 | 24.95 | -0.14% | 7,782 |
| Apr 1, 2026 | 24.85 | 25.07 | 24.85 | 24.98 | 24.98 | 0.20% | 13,764 |
| Mar 31, 2026 | 24.91 | 25.01 | 24.84 | 24.93 | 24.93 | - | 8,369 |
| Mar 30, 2026 | 24.93 | 25.00 | 24.93 | 24.93 | 24.84 | 0.10% | 7,996 |
| Mar 27, 2026 | 24.94 | 24.95 | 24.90 | 24.91 | 24.81 | -0.22% | 4,220 |
| Mar 26, 2026 | 24.99 | 24.99 | 24.93 | 24.96 | 24.87 | 0.14% | 7,464 |
| Mar 25, 2026 | 24.93 | 24.94 | 24.87 | 24.93 | 24.83 | 0.14% | 15,265 |
| Mar 24, 2026 | 24.93 | 24.93 | 24.88 | 24.89 | 24.80 | -0.14% | 9,517 |
| Mar 23, 2026 | 25.01 | 25.01 | 24.87 | 24.93 | 24.83 | -0.06% | 8,812 |
| Mar 20, 2026 | 24.96 | 25.00 | 24.92 | 24.94 | 24.85 | - | 4,821 |
| Mar 19, 2026 | 24.91 | 24.97 | 24.91 | 24.94 | 24.85 | -0.16% | 5,399 |
| Mar 18, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.89 | -0.10% | 1,096 |
| Mar 17, 2026 | 24.96 | 25.05 | 24.88 | 25.01 | 24.91 | -0.10% | 15,199 |
| Mar 16, 2026 | 24.99 | 25.06 | 24.94 | 25.03 | 24.94 | 0.10% | 9,930 |
| Mar 13, 2026 | 25.00 | 25.01 | 24.94 | 25.01 | 24.91 | 0.04% | 22,573 |
| Mar 12, 2026 | 24.96 | 25.00 | 24.93 | 25.00 | 24.90 | -0.04% | 942 |
| Mar 11, 2026 | 25.02 | 25.03 | 24.93 | 25.01 | 24.91 | -0.02% | 2,796 |
| Mar 10, 2026 | 24.98 | 25.01 | 24.94 | 25.01 | 24.92 | 0.10% | 4,240 |
| Mar 9, 2026 | 24.93 | 25.02 | 24.93 | 24.99 | 24.89 | 0.02% | 3,455 |
| Mar 6, 2026 | 24.97 | 25.00 | 24.96 | 24.98 | 24.89 | -0.10% | 1,821 |
| Mar 5, 2026 | 24.96 | 25.01 | 24.96 | 25.00 | 24.91 | 0.10% | 5,285 |
| Mar 4, 2026 | 25.02 | 25.02 | 24.97 | 24.98 | 24.89 | 0.04% | 2,131 |
| Mar 3, 2026 | 25.00 | 25.02 | 24.95 | 24.97 | 24.88 | -0.20% | 6,408 |
| Mar 2, 2026 | 24.95 | 25.03 | 24.95 | 25.02 | 24.93 | -0.04% | 9,865 |
| Feb 27, 2026 | 24.98 | 25.03 | 24.98 | 25.03 | 24.94 | -0.42% | 5,626 |
| Feb 26, 2026 | 25.11 | 25.14 | 25.08 | 25.14 | 24.95 | 0.32% | 5,745 |
| Feb 25, 2026 | 25.09 | 25.13 | 25.05 | 25.06 | 24.87 | - | 11,832 |
| Feb 24, 2026 | 25.10 | 25.12 | 25.05 | 25.06 | 24.87 | -0.22% | 3,827 |
| Feb 23, 2026 | 25.05 | 25.11 | 25.05 | 25.11 | 24.92 | 0.12% | 1,159 |
| Feb 20, 2026 | 25.11 | 25.13 | 25.04 | 25.08 | 24.89 | -0.12% | 12,226 |
| Feb 19, 2026 | 25.05 | 25.11 | 25.02 | 25.11 | 24.92 | 0.38% | 17,417 |
| Feb 18, 2026 | 25.09 | 25.09 | 24.99 | 25.02 | 24.83 | -0.02% | 4,655 |
| Feb 17, 2026 | 25.10 | 25.10 | 24.98 | 25.02 | 24.83 | 0.16% | 12,961 |
| Feb 13, 2026 | 24.99 | 25.00 | 24.97 | 24.98 | 24.79 | 0.04% | 938 |
| Feb 12, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | 0.02% | 747 |
| Feb 11, 2026 | 24.98 | 24.99 | 24.93 | 24.97 | 24.78 | -0.04% | 8,417 |
| Feb 10, 2026 | 24.99 | 24.99 | 24.97 | 24.98 | 24.79 | -0.10% | 6,405 |
| Feb 9, 2026 | 25.04 | 25.04 | 24.99 | 25.00 | 24.81 | -0.04% | 4,879 |
| Feb 6, 2026 | 24.98 | 25.08 | 24.96 | 25.01 | 24.82 | 0.04% | 6,193 |
| Feb 5, 2026 | 25.04 | 25.04 | 24.95 | 25.00 | 24.81 | -0.07% | 7,815 |
| Feb 4, 2026 | 25.05 | 25.05 | 25.00 | 25.02 | 24.83 | 0.05% | 1,199 |
| Feb 3, 2026 | 24.99 | 25.06 | 24.92 | 25.01 | 24.82 | -0.08% | 22,975 |