First Trust Commercial Mortgage Opportunities ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.30
-0.08 (-0.41%)
At close: May 9, 2025, 4:00 PM
20.30
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.27 | 20.37 | 20.27 | 20.32 | - | -0.32% | 9,637 |
| May 8, 2025 | 20.40 | 20.40 | 20.35 | 20.39 | 20.39 | -0.10% | 10,492 |
| May 7, 2025 | 20.41 | 20.45 | 20.38 | 20.41 | 20.41 | 0.22% | 4,951 |
| May 6, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.36 | 0.15% | 713 |
| May 5, 2025 | 20.37 | 20.37 | 20.33 | 20.33 | 20.33 | -0.02% | 727 |
| May 2, 2025 | 20.36 | 20.38 | 20.32 | 20.34 | 20.34 | -0.38% | 263,890 |
| May 1, 2025 | 20.46 | 20.48 | 20.41 | 20.41 | 20.41 | 0.16% | 338,981 |
| Apr 30, 2025 | 20.36 | 20.42 | 20.36 | 20.38 | 20.38 | -0.02% | 9,994 |
| Apr 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.17% | 253 |
| Apr 28, 2025 | 20.33 | 20.35 | 20.28 | 20.35 | 20.35 | 0.26% | 5,106 |
| Apr 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.34% | 26 |
| Apr 24, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% | 45 |
| Apr 23, 2025 | 20.19 | 20.19 | 20.16 | 20.16 | 20.16 | 0.20% | 2,434 |
| Apr 22, 2025 | 20.13 | 20.17 | 20.11 | 20.12 | 20.12 | -0.35% | 32,031 |
| Apr 21, 2025 | 20.24 | 20.24 | 20.18 | 20.19 | 20.08 | -0.27% | 3,102 |
| Apr 17, 2025 | 20.24 | 20.25 | 20.24 | 20.25 | 20.14 | -0.12% | 103 |
| Apr 16, 2025 | 20.19 | 20.29 | 20.19 | 20.27 | 20.16 | 0.22% | 633 |
| Apr 15, 2025 | 20.18 | 20.27 | 20.18 | 20.23 | 20.12 | -0.05% | 9,194 |
| Apr 14, 2025 | 20.24 | 20.24 | 20.17 | 20.24 | 20.13 | 0.40% | 1,845 |
| Apr 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.05 | -0.30% | 5,940 |
| Apr 10, 2025 | 20.24 | 20.24 | 20.22 | 20.22 | 20.11 | -0.81% | 1,149 |
| Apr 9, 2025 | 20.13 | 20.38 | 20.10 | 20.38 | 20.27 | 0.28% | 2,641 |
| Apr 8, 2025 | 20.33 | 20.37 | 20.32 | 20.32 | 20.21 | 0.04% | 270 |
| Apr 7, 2025 | 20.48 | 20.48 | 20.28 | 20.32 | 20.20 | -0.69% | 5,375 |
| Apr 4, 2025 | 20.55 | 20.55 | 20.46 | 20.46 | 20.35 | 0.11% | 6,605 |
| Apr 3, 2025 | 20.49 | 20.49 | 20.44 | 20.44 | 20.32 | 0.39% | 192 |
| Apr 2, 2025 | 20.38 | 20.38 | 20.35 | 20.36 | 20.24 | -0.10% | 1,390 |
| Apr 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.26 | 0.15% | 9 |
| Mar 31, 2025 | 20.33 | 20.39 | 20.32 | 20.35 | 20.23 | 0.15% | 634 |
| Mar 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | 0.42% | 212 |
| Mar 27, 2025 | 20.25 | 20.25 | 20.20 | 20.23 | 20.12 | -0.69% | 13,595 |
| Mar 26, 2025 | 20.36 | 20.38 | 20.35 | 20.37 | 20.15 | -0.11% | 28,800 |
| Mar 25, 2025 | 20.37 | 20.41 | 20.32 | 20.39 | 20.17 | 0.26% | 4,108 |
| Mar 24, 2025 | 20.40 | 20.40 | 20.29 | 20.34 | 20.12 | -0.17% | 53,077 |
| Mar 21, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.16 | 0.07% | 2,392 |
| Mar 20, 2025 | 20.42 | 20.42 | 20.36 | 20.36 | 20.14 | 0.10% | 1,220 |
| Mar 19, 2025 | 20.33 | 20.34 | 20.33 | 20.34 | 20.12 | 0.05% | 1,393 |
| Mar 18, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.11 | -0.05% | 1,555 |
| Mar 17, 2025 | 20.39 | 20.39 | 20.33 | 20.34 | 20.12 | -0.10% | 2,790 |
| Mar 14, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.14 | - | 4,925 |
| Mar 13, 2025 | 20.35 | 20.38 | 20.32 | 20.36 | 20.14 | 0.05% | 4,134 |
| Mar 12, 2025 | 20.33 | 20.37 | 20.33 | 20.35 | 20.13 | -0.15% | 3,142 |
| Mar 11, 2025 | 20.40 | 20.42 | 20.34 | 20.38 | 20.16 | -0.10% | 4,715 |
| Mar 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | 0.22% | 1,736 |
| Mar 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.14 | -0.02% | - |
| Mar 6, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.14 | -0.20% | 4 |
| Mar 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -0.15% | 64 |
| Mar 4, 2025 | 20.43 | 20.44 | 20.43 | 20.43 | 20.21 | 0.10% | 9,937 |
| Mar 3, 2025 | 20.41 | 20.43 | 20.41 | 20.41 | 20.19 | 0.25% | 9,078 |
| Feb 28, 2025 | 20.35 | 20.39 | 20.35 | 20.36 | 20.14 | -0.15% | 3,083 |