Skip to main content
Columbia AAA CLO ETF (AAAC)
NYSEARCA: AAAC · Real-Time Price · USD
20.08
0.00 (0.02%)
Nov 13, 2026, 4:00 PM EST - Market closed

AAAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202620.0820.0820.0820.0820.080.05%143
Nov 12, 202620.0720.0720.0720.0720.070.10%23
Nov 11, 202620.0520.0520.0520.0520.05-10
Nov 10, 202620.0520.0520.0520.0520.05-7
Nov 9, 202620.0520.0520.0520.0520.050.05%14
Nov 6, 202620.0520.0520.0420.0420.040.05%120
Nov 5, 202620.0320.0320.0320.0320.03-13
Nov 4, 202620.0320.0320.0320.0320.030.05%18
Nov 3, 202620.0220.0220.0220.0220.02-14
Nov 2, 202620.0220.0220.0220.0220.02-0.03%8
Oct 30, 202620.1120.1120.1120.1120.020.05%6
Oct 29, 202620.1120.1120.1020.1020.010.05%952
Oct 28, 202620.0920.0920.0920.0920.00-9
Oct 27, 202620.1020.1020.0720.0920.00-1,266
Oct 26, 202620.0920.0920.0920.0920.00-9
Oct 23, 202620.1020.1020.0920.0920.000.05%463
Oct 22, 202620.0820.0820.0820.0819.99-6
Oct 21, 202620.0820.0820.0820.0819.990.05%109
Oct 20, 202620.0820.0820.0720.0719.98-1,077
Oct 19, 202620.0720.0720.0720.0719.98-1,008
Oct 16, 202620.0720.0720.0720.0719.980.05%33
Oct 15, 202620.0620.0620.0620.0619.97-91
Oct 14, 202620.0620.0620.0620.0619.97-7
Oct 13, 202620.0620.0620.0620.0619.97-112
Oct 12, 202620.0620.0620.0620.0619.97-23
Oct 9, 202620.0620.0620.0620.0619.970.05%17
Oct 8, 202620.0520.0520.0520.0519.96-27
Oct 7, 202620.0520.0520.0520.0519.960.05%12
Oct 6, 202620.0520.0520.0420.0419.95-236
Oct 5, 202620.0420.0420.0420.0419.95-36
Oct 2, 202620.0420.0420.0420.0419.95-0.02%40
Oct 1, 202620.0320.0420.0320.0419.960.04%611
Sep 30, 202620.0920.1220.0920.1219.950.07%400,303
Sep 29, 202620.1120.1120.1120.1119.93-0.05%13
Sep 28, 202620.1220.1220.1220.1219.94-0.02%28
Sep 25, 202620.1220.1220.1220.1219.95-28
Sep 24, 202620.1220.1220.1220.1219.95-10
Sep 23, 202620.1220.1220.1220.1219.95-30
Sep 22, 202620.1220.1220.1220.1219.950.02%13
Sep 21, 202620.1020.1220.1020.1219.94-820
Sep 18, 202620.1220.1220.1220.1219.940.05%10
Sep 17, 202620.1120.1120.1120.1119.930.02%12
Sep 16, 202620.1020.1020.1020.1019.930.02%10
Sep 15, 202620.1020.1020.1020.1019.92-10
Sep 14, 202620.1020.1020.1020.1019.92-11
Sep 11, 202620.1020.1020.1020.1019.920.05%17
Sep 10, 202620.0920.0920.0920.0919.910.02%11
Sep 9, 202620.0820.0820.0820.0819.91-10
Sep 8, 202620.0820.0820.0820.0819.910.02%28
Sep 4, 202620.0820.0820.0820.0819.900.05%13