First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.54
-0.02 (-0.10%)
Nov 5, 2025, 4:00 PM EST - Market closed
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20.54 | 20.55 | 20.47 | 20.54 | 20.54 | -0.07% | 3,797 |
| Nov 4, 2025 | 20.51 | 20.59 | 20.51 | 20.56 | 20.56 | 0.22% | 1,612 |
| Nov 3, 2025 | 20.55 | 20.55 | 20.51 | 20.51 | 20.51 | - | 4,862 |
| Oct 31, 2025 | 20.52 | 20.55 | 20.51 | 20.51 | 20.42 | -0.05% | 1,201 |
| Oct 30, 2025 | 20.53 | 20.55 | 20.52 | 20.52 | 20.43 | -0.24% | 802 |
| Oct 29, 2025 | 20.57 | 20.57 | 20.54 | 20.57 | 20.48 | 0.05% | 591 |
| Oct 28, 2025 | 20.54 | 20.56 | 20.52 | 20.56 | 20.47 | -0.29% | 990 |
| Oct 27, 2025 | 20.56 | 20.62 | 20.53 | 20.62 | 20.53 | 0.22% | 5,539 |
| Oct 24, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.49 | - | 771 |
| Oct 23, 2025 | 20.56 | 20.58 | 20.55 | 20.58 | 20.49 | -0.01% | 1,258 |
| Oct 22, 2025 | 20.58 | 20.61 | 20.56 | 20.58 | 20.49 | -0.11% | 2,280 |
| Oct 21, 2025 | 20.64 | 20.65 | 20.60 | 20.60 | 20.51 | -0.43% | 1,111 |
| Oct 20, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.51 | 0.05% | 101 |
| Oct 17, 2025 | 20.67 | 20.71 | 20.67 | 20.68 | 20.50 | -0.08% | 1,172 |
| Oct 16, 2025 | 20.68 | 20.73 | 20.63 | 20.70 | 20.52 | 0.23% | 8,222 |
| Oct 15, 2025 | 20.69 | 20.69 | 20.64 | 20.65 | 20.47 | -0.04% | 1,566 |
| Oct 14, 2025 | 20.62 | 20.67 | 20.62 | 20.66 | 20.48 | -0.07% | 1,636 |
| Oct 13, 2025 | 20.64 | 20.67 | 20.62 | 20.67 | 20.49 | 0.22% | 2,525 |
| Oct 10, 2025 | 20.63 | 20.65 | 20.63 | 20.63 | 20.45 | 0.17% | 730 |
| Oct 9, 2025 | 20.55 | 20.61 | 20.55 | 20.59 | 20.41 | 0.02% | 3,712 |
| Oct 8, 2025 | 20.62 | 20.62 | 20.59 | 20.59 | 20.41 | 0.05% | 6,488 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.54 | 20.58 | 20.40 | 0.10% | 373 |
| Oct 6, 2025 | 20.58 | 20.60 | 20.55 | 20.56 | 20.38 | -0.12% | 3,782 |
| Oct 3, 2025 | 20.57 | 20.62 | 20.57 | 20.58 | 20.40 | -0.10% | 2,413 |
| Oct 2, 2025 | 20.61 | 20.64 | 20.60 | 20.60 | 20.42 | 0.12% | 4,887 |
| Oct 1, 2025 | 20.62 | 20.62 | 20.54 | 20.58 | 20.40 | 0.31% | 1,799 |
| Sep 30, 2025 | 20.54 | 20.58 | 20.51 | 20.51 | 20.33 | -0.28% | 20,154 |
| Sep 29, 2025 | 20.57 | 20.57 | 20.50 | 20.57 | 20.39 | 0.39% | 4,834 |
| Sep 26, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.31 | -0.10% | 2,683 |
| Sep 25, 2025 | 20.50 | 20.54 | 20.50 | 20.51 | 20.33 | -0.51% | 2,859 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.35 | -0.17% | 2,469 |
| Sep 23, 2025 | 20.64 | 20.68 | 20.61 | 20.65 | 20.38 | 0.17% | 3,981 |
| Sep 22, 2025 | 20.67 | 20.67 | 20.61 | 20.62 | 20.35 | -0.07% | 1,995 |
| Sep 19, 2025 | 20.62 | 20.63 | 20.62 | 20.63 | 20.36 | -0.15% | 1,168 |
| Sep 18, 2025 | 20.62 | 20.68 | 20.62 | 20.66 | 20.39 | -0.07% | 1,100 |
| Sep 17, 2025 | 20.71 | 20.77 | 20.67 | 20.67 | 20.41 | -0.27% | 4,524 |
| Sep 16, 2025 | 20.71 | 20.85 | 20.66 | 20.73 | 20.46 | -0.29% | 7,984 |
| Sep 15, 2025 | 20.71 | 20.79 | 20.67 | 20.79 | 20.52 | 0.65% | 5,721 |
| Sep 12, 2025 | 20.68 | 20.71 | 20.64 | 20.66 | 20.39 | -0.17% | 6,523 |
| Sep 11, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.42 | 0.07% | 1,900 |
| Sep 10, 2025 | 20.70 | 20.71 | 20.68 | 20.68 | 20.41 | 0.15% | 54,283 |
| Sep 9, 2025 | 20.69 | 20.71 | 20.65 | 20.65 | 20.38 | -0.25% | 7,204 |
| Sep 8, 2025 | 20.78 | 20.78 | 20.66 | 20.70 | 20.43 | 0.23% | 3,803 |
| Sep 5, 2025 | 20.68 | 20.69 | 20.65 | 20.65 | 20.38 | 0.24% | 1,170 |
| Sep 4, 2025 | 20.58 | 20.60 | 20.57 | 20.60 | 20.33 | 0.16% | 4,216 |
| Sep 3, 2025 | 20.59 | 20.62 | 20.57 | 20.57 | 20.30 | 0.19% | 2,037 |
| Sep 2, 2025 | 20.52 | 20.55 | 20.50 | 20.53 | 20.26 | 0.01% | 2,095 |
| Aug 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.26 | -0.06% | 57 |
| Aug 28, 2025 | 20.53 | 20.54 | 20.53 | 20.54 | 20.27 | 0.15% | 1,897 |
| Aug 27, 2025 | 20.48 | 20.51 | 20.48 | 20.51 | 20.24 | -0.05% | 1,681 |