Skip to main content
logo
Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
20.10
0.00 (0.02%)
Sep 11, 2026, 4:00 PM EDT - Market closed

AAAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202620.1020.1020.1020.1020.100.05%17
Sep 10, 202620.0920.0920.0920.0920.090.02%11
Sep 9, 202620.0820.0820.0820.0820.08-10
Sep 8, 202620.0820.0820.0820.0820.080.02%28
Sep 4, 202620.0820.0820.0820.0820.080.05%12
Sep 3, 202620.0720.0720.0720.0720.07-21
Sep 2, 202620.0720.0720.0720.0720.070.02%25
Sep 1, 202620.0620.0620.0620.0620.060.03%10
Aug 31, 202620.1420.1420.1420.1420.05-10
Aug 28, 202620.1420.1420.1420.1420.050.05%11
Aug 27, 202620.1320.1320.1320.1320.040.05%10
Aug 26, 202620.1220.1220.1220.1220.03-0.02%17
Aug 25, 202620.1220.1220.1220.1220.040.02%12
Aug 24, 202620.1220.1220.1220.1220.030.02%23
Aug 21, 202620.1120.1120.1120.1120.030.02%15
Aug 20, 202620.1120.1120.1120.1120.02-16
Aug 19, 202620.1120.1120.1120.1120.020.05%37
Aug 18, 202620.0820.1020.0820.1020.010.02%236
Aug 17, 202620.0920.0920.0920.0920.01-0.02%12
Aug 14, 202620.1020.1020.1020.1020.010.05%49
Aug 13, 202620.0920.0920.0920.0920.00-16
Aug 12, 202620.0920.0920.0920.0920.000.05%11
Aug 11, 202620.0820.0820.0820.0819.99-11
Aug 10, 202620.0820.0820.0820.0819.99-12
Aug 7, 202620.0820.0820.0820.0819.990.05%18
Aug 6, 202620.0720.0720.0720.0719.98-14
Aug 5, 202620.0720.0720.0720.0719.980.05%33
Aug 4, 202620.0620.0620.0620.0619.970.05%12
Aug 3, 202620.0520.0520.0520.0519.960.02%12
Jul 31, 202620.0920.0920.0920.0919.960.05%12
Jul 30, 202620.0820.0820.0820.0819.95-11
Jul 29, 202620.0820.0820.0820.0819.95-511
Jul 28, 202620.0820.0820.0820.0819.95-23
Jul 27, 202620.0820.0820.0820.0819.95-12
Jul 24, 202620.0820.0820.0820.0819.950.05%37
Jul 23, 202620.0820.0820.0720.0719.94-8,719
Jul 22, 202620.0720.0720.0720.0719.94-38
Jul 21, 202620.0720.0720.0720.0719.94-13
Jul 20, 202620.0720.0720.0720.0719.94-15
Jul 17, 202620.0720.0720.0720.0719.940.02%10
Jul 16, 202619.9820.0619.9820.0619.94-655
Jul 15, 202620.0620.0620.0420.0619.940.05%3,780,272
Jul 14, 202620.0520.0520.0520.0519.930.07%100,010
Jul 13, 202620.0520.0520.0420.0419.91-74,991
Jul 10, 202620.0520.0620.0420.0419.910.05%848,986
Jul 9, 202620.0320.0320.0320.0319.90-0.02%10
Jul 8, 202620.0320.0320.0320.0319.91-14
Jul 7, 202620.0420.0420.0320.0319.91-2,012
Jul 6, 202620.0320.0320.0320.0319.910.07%21
Jul 2, 202620.0220.0220.0220.0219.890.02%18