Skip to main content
First Trust Commercial Mortgage Opportunities ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.21
-0.04 (-0.22%)
At close: Feb 19, 2025, 3:58 PM
20.20
-0.01 (-0.03%)
After-hours: Feb 19, 2025, 4:10 PM EST

CAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.2120.2120.2120.2120.21-0.41%13
Feb 20, 202520.2920.2920.2920.2920.180.44%6,581
Feb 19, 202520.2520.2520.2020.2020.10-0.25%6,581
Feb 18, 202520.2620.2620.2620.2620.15-0.07%62
Feb 14, 202520.3020.3020.2620.2720.160.25%6,169
Feb 13, 202520.2220.2220.2220.2220.110.30%1
Feb 12, 202520.1120.1620.1120.1620.05-0.30%1,453
Feb 11, 202520.2220.2220.2220.2220.11-0.20%105
Feb 10, 202520.2620.2620.2620.2620.15-46
Feb 7, 202520.2620.3020.2620.2620.15-0.12%3,527
Feb 6, 202520.2920.2920.2920.2920.18-0.12%90
Feb 5, 202520.3020.3220.3020.3120.200.42%1,621
Feb 4, 202520.1920.2320.1920.2320.12-0.05%5,039
Feb 3, 202520.2420.2420.2420.2420.130.07%62
Jan 31, 202520.2320.2320.2020.2220.11-0.17%807
Jan 30, 202520.2620.2620.2620.2620.150.17%154
Jan 29, 202520.2620.2620.2220.2220.110.04%1,144
Jan 28, 202520.2120.2120.2120.2120.100.13%400
Jan 27, 202520.1920.1920.1920.1920.080.22%28
Jan 24, 202520.1320.1420.1320.1420.030.10%1,262
Jan 23, 202520.1220.1220.1220.1220.01-0.25%36
Jan 22, 202520.1620.1820.1520.1720.06-0.44%2,047
Jan 21, 202520.2620.2620.2620.2620.040.10%63
Jan 17, 202520.2620.2620.2420.2420.02-0.02%1,000
Jan 16, 202520.2520.2520.2520.2520.030.41%46
Jan 15, 202520.1520.1620.1520.1619.950.46%798
Jan 14, 202520.0720.0720.0720.0719.850.02%519
Jan 13, 202520.0720.0720.0720.0719.85-0.10%519
Jan 10, 202520.1020.1020.0720.0919.87-0.35%3,269
Jan 8, 202520.1520.1620.1520.1619.940.05%1,366
Jan 7, 202520.1520.1520.1520.1519.93-0.07%27
Jan 6, 202520.1920.1920.1620.1619.94-0.17%1,116
Jan 3, 202520.2020.2020.2020.2019.98-6
Jan 2, 202520.2120.2120.2020.2019.980.10%662
Dec 31, 202420.1820.1820.1820.1819.960.07%1,365
Dec 30, 202420.1220.1620.1220.1619.940.12%318
Dec 27, 202420.1420.1420.1420.1419.920.05%1
Dec 26, 202420.0920.1320.0920.1319.910.07%5,029
Dec 24, 202420.1120.1120.1120.1119.89-0.02%256
Dec 23, 202420.1220.1220.1220.1219.90-0.20%149
Dec 20, 202420.1620.1620.1620.1619.940.12%507
Dec 19, 202420.1320.1320.1320.1319.91-0.10%297
Dec 18, 202420.1920.2320.1520.1519.93-0.30%5,665
Dec 17, 202420.1720.2220.1720.2119.99-0.02%10,418
Dec 16, 202420.2020.2420.2020.2220.000.12%6,498
Dec 13, 202420.2720.2720.1920.1919.97-0.88%1,815
Dec 12, 202420.3720.3720.3720.3720.04-0.07%374
Dec 11, 202420.3920.3920.3820.3820.06-0.13%258
Dec 10, 202420.4020.4120.4020.4120.08-0.17%400
Dec 9, 202420.4520.4520.4520.4520.110.02%-
Dec 6, 202420.4620.4620.4420.4420.110.20%3,179
Dec 5, 202420.3620.4020.3620.4020.070.10%1,750
Dec 4, 202420.3320.4120.3320.3820.050.12%2,123
Dec 3, 202420.3820.3820.3620.3620.03-0.02%1,304
Dec 2, 202420.3720.3720.3620.3620.030.12%1,088
Nov 29, 202420.3420.3420.3420.3420.010.17%8
Nov 27, 202420.2920.3020.2920.3019.970.22%288
Nov 26, 202420.2620.2620.2620.2619.930.02%113
Nov 25, 202420.2320.2520.2320.2519.920.42%765
Nov 22, 202420.1620.1720.1620.1719.84-249
Nov 21, 202420.1720.1720.1720.1719.84-0.49%42
Nov 20, 202420.2720.2720.2720.2719.84-0.05%7
Nov 19, 202420.3120.3120.2420.2819.850.35%3,329
Nov 18, 202420.2120.2120.2120.2119.78-0.02%95
Nov 15, 202420.1420.2120.1420.2119.79-0.15%3,546
Nov 14, 202420.2520.2520.2420.2419.820.33%388
Nov 13, 202420.2020.2020.1720.1719.75-0.13%401
Nov 12, 202420.3220.3220.1920.2019.78-0.35%29,726
Nov 11, 202420.3220.3220.2720.2719.85-0.12%13,200
Nov 8, 202420.3220.3220.3020.3019.870.10%184
Nov 7, 202420.2320.2820.1920.2819.850.42%2,017
Nov 6, 202420.1820.1920.1820.1919.77-0.49%118
Nov 5, 202420.2420.2920.2220.2919.870.17%1,489
Nov 4, 202420.2620.2620.2620.2619.830.05%-
Nov 1, 202420.2520.2520.2520.2519.82-0.05%86
Oct 31, 202420.2320.2620.2320.2619.83-0.25%232
Oct 30, 202420.2920.3120.2920.3119.880.17%202
Oct 29, 202420.2520.2720.2520.2719.85-0.08%724
Oct 28, 202420.2920.2920.2920.2919.86-0.09%332
Oct 25, 202420.3120.3120.3120.3119.88-0.05%103
Oct 24, 202420.2920.3220.2920.3219.890.12%3,810
Oct 23, 202420.2820.2920.2820.2919.87-0.22%331
Oct 22, 202420.3420.3420.3420.3419.91-0.64%2,455
Oct 21, 202420.4720.4720.4720.4719.94-0.20%1
Oct 18, 202420.4920.5320.4920.5119.980.05%2,392
Oct 17, 202420.5820.5820.4920.5019.970.02%3,959
Oct 16, 202420.4920.4920.4920.4919.97-0.12%500
Oct 15, 202420.4820.5220.4820.5219.990.02%141
Oct 14, 202420.5120.5120.5120.5119.990.12%164
Oct 11, 202420.4920.4920.4920.4919.960.15%5,000
Oct 10, 202420.5020.5020.4620.4619.93-0.07%5,000
Oct 9, 202420.4720.4720.4720.4719.95-0.17%1,616
Oct 8, 202420.4720.5120.4720.5119.980.05%1,616
Oct 7, 202420.4920.5020.4920.5019.97-0.27%547
Oct 4, 202420.6420.6420.5320.5520.02-0.63%3,209
Oct 3, 202420.6820.6820.6820.6820.15-0.17%842
Oct 2, 202420.7220.7220.7220.7220.190.02%2
Oct 1, 202420.7220.7220.7120.7120.18-0.05%323
Sep 30, 202420.7120.7220.7120.7220.190.05%7,681
Sep 27, 202420.7120.7120.7120.7120.180.07%2