Skip to main content
logo
Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
20.05
0.00 (0.00%)
Aug 4, 2026, 3:41 PM EDT - Market open

AAAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202620.0520.0620.0520.05--8
Aug 3, 202620.0520.0520.0520.0520.050.02%12
Jul 31, 202620.0920.0920.0920.0920.040.05%12
Jul 30, 202620.0820.0820.0820.0820.03-11
Jul 29, 202620.0820.0820.0820.0820.03-511
Jul 28, 202620.0820.0820.0820.0820.03-23
Jul 27, 202620.0820.0820.0820.0820.03-12
Jul 24, 202620.0820.0820.0820.0820.030.05%37
Jul 23, 202620.0820.0820.0720.0720.02-8,719
Jul 22, 202620.0720.0720.0720.0720.02-38
Jul 21, 202620.0720.0720.0720.0720.02-13
Jul 20, 202620.0720.0720.0720.0720.02-15
Jul 17, 202620.0720.0720.0720.0720.020.02%10
Jul 16, 202619.9820.0619.9820.0620.02-655
Jul 15, 202620.0620.0620.0420.0620.020.05%3,780,272
Jul 14, 202620.0520.0520.0520.0520.010.07%100,010
Jul 13, 202620.0520.0520.0420.0419.99-74,991
Jul 10, 202620.0520.0620.0420.0419.990.05%848,986
Jul 9, 202620.0320.0320.0320.0319.98-0.02%10
Jul 8, 202620.0320.0320.0320.0319.99-14
Jul 7, 202620.0420.0420.0320.0319.99-2,012
Jul 6, 202620.0320.0320.0320.0319.990.07%21
Jul 2, 202620.0220.0220.0220.0219.970.02%18
Jul 1, 202620.0120.0120.0120.0119.97-0.02%20
Jun 30, 202620.0920.0920.0920.0919.97-10
Jun 29, 202620.0920.0920.0920.0919.97-0.02%12
Jun 26, 202620.0920.1020.0920.1019.980.15%1,005
Jun 25, 202620.0720.0720.0720.0719.95-4
Jun 24, 202620.0720.0720.0720.0719.95-5
Jun 23, 202620.0720.0720.0720.0719.95-0.02%15
Jun 22, 202620.0720.0720.0720.0719.95-6
Jun 18, 202620.0720.0720.0720.0719.950.05%4
Jun 17, 202620.0620.0620.0620.0619.940.07%5
Jun 16, 202620.0520.0520.0520.0519.93-0.02%4
Jun 15, 202620.0520.0520.0520.0519.93-4
Jun 12, 202620.0520.0520.0520.0519.930.07%5
Jun 11, 202620.0420.0420.0420.0419.92-4
Jun 10, 202620.0420.0420.0420.0419.92-13
Jun 9, 202620.0420.0420.0420.0419.920.05%4
Jun 8, 202620.0320.0320.0320.0319.91-0.02%52
Jun 5, 202620.0320.0320.0320.0319.910.07%6
Jun 4, 202620.0220.0220.0220.0219.90-12
Jun 3, 202620.0220.0220.0220.0219.90-9
Jun 2, 202620.0220.0220.0220.0219.90-7
Jun 1, 202620.0220.0220.0220.0219.90-4
May 29, 202620.1020.1020.1020.1019.890.05%39
May 28, 202620.0920.0920.0920.0919.89-4
May 27, 202620.0920.0920.0920.0919.89-0.02%4
May 26, 202620.0920.0920.0920.0919.89-24
May 22, 202620.0920.0920.0920.0919.890.02%4