First Trust Commercial Mortgage Opportunities ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.28
+0.03 (0.15%)
May 30, 2025, 4:00 PM - Market closed
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | 20.28 | 0.16% | 1,672 |
| May 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.03% | 549 |
| May 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.07% | 1,138 |
| May 27, 2025 | 20.22 | 20.26 | 20.22 | 20.26 | 20.26 | 0.32% | 1,559 |
| May 23, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.05% | 100 |
| May 22, 2025 | 20.17 | 20.21 | 20.17 | 20.18 | 20.18 | 0.27% | 387 |
| May 21, 2025 | 20.12 | 20.17 | 20.12 | 20.13 | 20.13 | -0.84% | 1,721 |
| May 20, 2025 | 20.32 | 20.35 | 20.30 | 20.30 | 20.19 | -0.12% | 8,095 |
| May 19, 2025 | 20.29 | 20.32 | 20.26 | 20.32 | 20.21 | 0.07% | 8,250 |
| May 16, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.20 | 0.05% | 2,180 |
| May 15, 2025 | 20.30 | 20.34 | 20.28 | 20.30 | 20.19 | 0.40% | 19,153 |
| May 14, 2025 | 20.29 | 20.29 | 20.22 | 20.22 | 20.11 | -0.17% | 3,461 |
| May 13, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.14 | -0.04% | 12,617 |
| May 12, 2025 | 20.32 | 20.32 | 20.26 | 20.26 | 20.15 | -0.21% | 8,767 |
| May 9, 2025 | 20.27 | 20.37 | 20.27 | 20.30 | 20.19 | -0.41% | 9,840 |
| May 8, 2025 | 20.40 | 20.40 | 20.35 | 20.39 | 20.27 | -0.10% | 10,492 |
| May 7, 2025 | 20.41 | 20.45 | 20.38 | 20.41 | 20.29 | 0.22% | 4,951 |
| May 6, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.25 | 0.15% | 713 |
| May 5, 2025 | 20.37 | 20.37 | 20.33 | 20.33 | 20.22 | -0.02% | 727 |
| May 2, 2025 | 20.36 | 20.38 | 20.32 | 20.34 | 20.22 | -0.38% | 263,890 |
| May 1, 2025 | 20.46 | 20.48 | 20.41 | 20.41 | 20.30 | 0.16% | 338,981 |
| Apr 30, 2025 | 20.36 | 20.42 | 20.36 | 20.38 | 20.27 | -0.02% | 9,994 |
| Apr 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.27 | 0.17% | 253 |
| Apr 28, 2025 | 20.33 | 20.35 | 20.28 | 20.35 | 20.24 | 0.26% | 5,106 |
| Apr 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.19 | 0.34% | 26 |
| Apr 24, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.12 | 0.35% | 45 |
| Apr 23, 2025 | 20.19 | 20.19 | 20.16 | 20.16 | 20.05 | 0.20% | 2,434 |
| Apr 22, 2025 | 20.13 | 20.17 | 20.11 | 20.12 | 20.01 | -0.35% | 32,031 |
| Apr 21, 2025 | 20.24 | 20.24 | 20.18 | 20.19 | 19.97 | -0.27% | 3,102 |
| Apr 17, 2025 | 20.24 | 20.25 | 20.24 | 20.25 | 20.03 | -0.12% | 103 |
| Apr 16, 2025 | 20.19 | 20.29 | 20.19 | 20.27 | 20.05 | 0.22% | 633 |
| Apr 15, 2025 | 20.18 | 20.27 | 20.18 | 20.23 | 20.01 | -0.05% | 9,194 |
| Apr 14, 2025 | 20.24 | 20.24 | 20.17 | 20.24 | 20.02 | 0.40% | 1,845 |
| Apr 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.94 | -0.30% | 5,940 |
| Apr 10, 2025 | 20.24 | 20.24 | 20.22 | 20.22 | 20.00 | -0.81% | 1,149 |
| Apr 9, 2025 | 20.13 | 20.38 | 20.10 | 20.38 | 20.16 | 0.28% | 2,641 |
| Apr 8, 2025 | 20.33 | 20.37 | 20.32 | 20.32 | 20.10 | 0.04% | 270 |
| Apr 7, 2025 | 20.48 | 20.48 | 20.28 | 20.32 | 20.09 | -0.69% | 5,375 |
| Apr 4, 2025 | 20.55 | 20.55 | 20.46 | 20.46 | 20.24 | 0.11% | 6,605 |
| Apr 3, 2025 | 20.49 | 20.49 | 20.44 | 20.44 | 20.21 | 0.39% | 192 |
| Apr 2, 2025 | 20.38 | 20.38 | 20.35 | 20.36 | 20.13 | -0.10% | 1,390 |
| Apr 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.15 | 0.15% | 9 |
| Mar 31, 2025 | 20.33 | 20.39 | 20.32 | 20.35 | 20.12 | 0.15% | 634 |
| Mar 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.10 | 0.42% | 212 |
| Mar 27, 2025 | 20.25 | 20.25 | 20.20 | 20.23 | 20.01 | -0.69% | 13,595 |
| Mar 26, 2025 | 20.36 | 20.38 | 20.35 | 20.37 | 20.04 | -0.11% | 28,800 |
| Mar 25, 2025 | 20.37 | 20.41 | 20.32 | 20.39 | 20.06 | 0.26% | 4,108 |
| Mar 24, 2025 | 20.40 | 20.40 | 20.29 | 20.34 | 20.01 | -0.17% | 53,077 |
| Mar 21, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.05 | 0.07% | 2,392 |
| Mar 20, 2025 | 20.42 | 20.42 | 20.36 | 20.36 | 20.03 | 0.10% | 1,220 |