First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.53
+0.02 (0.12%)
Dec 26, 2025, 4:00 PM EST - Market closed
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.55 | 20.55 | 20.48 | 20.53 | 20.53 | 0.15% | 9,140 |
| Dec 24, 2025 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | 0.10% | 2,343 |
| Dec 23, 2025 | 20.45 | 20.48 | 20.45 | 20.48 | 20.48 | - | 1,530 |
| Dec 22, 2025 | 20.41 | 20.50 | 20.41 | 20.48 | 20.48 | 0.02% | 4,622 |
| Dec 19, 2025 | 20.49 | 20.54 | 20.42 | 20.47 | 20.47 | -0.07% | 30,967 |
| Dec 18, 2025 | 20.50 | 20.55 | 20.44 | 20.49 | 20.49 | 0.07% | 10,569 |
| Dec 17, 2025 | 20.48 | 20.52 | 20.41 | 20.47 | 20.47 | 0.08% | 9,917 |
| Dec 16, 2025 | 20.45 | 20.47 | 20.41 | 20.45 | 20.45 | 0.06% | 3,364 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.40 | 20.44 | 20.44 | 0.20% | 61,582 |
| Dec 12, 2025 | 20.37 | 20.46 | 20.35 | 20.40 | 20.40 | -0.80% | 3,727 |
| Dec 11, 2025 | 20.60 | 20.62 | 20.57 | 20.57 | 20.43 | -0.15% | 1,822 |
| Dec 10, 2025 | 20.56 | 20.60 | 20.48 | 20.60 | 20.46 | 0.08% | 5,722 |
| Dec 9, 2025 | 20.57 | 20.59 | 20.53 | 20.58 | 20.44 | 0.05% | 18,034 |
| Dec 8, 2025 | 20.59 | 20.59 | 20.57 | 20.57 | 20.43 | -0.15% | 1,440 |
| Dec 5, 2025 | 20.61 | 20.62 | 20.60 | 20.60 | 20.46 | -0.05% | 7,174 |
| Dec 4, 2025 | 20.59 | 20.63 | 20.59 | 20.61 | 20.47 | -0.16% | 25,239 |
| Dec 3, 2025 | 20.59 | 20.65 | 20.59 | 20.64 | 20.50 | 0.30% | 3,904 |
| Dec 2, 2025 | 20.62 | 20.62 | 20.58 | 20.58 | 20.44 | 0.05% | 3,876 |
| Dec 1, 2025 | 20.56 | 20.62 | 20.56 | 20.57 | 20.43 | -0.68% | 1,044 |
| Nov 28, 2025 | 20.60 | 20.71 | 20.60 | 20.71 | 20.57 | 0.53% | 49,921 |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.10% | 26,206 |
| Nov 25, 2025 | 20.60 | 20.60 | 20.58 | 20.58 | 20.44 | 0.02% | 6,780 |
| Nov 24, 2025 | 20.63 | 20.65 | 20.58 | 20.58 | 20.44 | 0.05% | 1,165 |
| Nov 21, 2025 | 20.63 | 20.63 | 20.56 | 20.57 | 20.43 | -0.24% | 5,982 |
| Nov 20, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.39 | 0.11% | 8,046 |
| Nov 19, 2025 | 20.63 | 20.63 | 20.59 | 20.59 | 20.37 | -0.18% | 147 |
| Nov 18, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.40 | 0.21% | 1,504 |
| Nov 17, 2025 | 20.51 | 20.59 | 20.51 | 20.59 | 20.36 | 0.09% | 1,215 |
| Nov 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.34 | -0.07% | 103 |
| Nov 13, 2025 | 20.62 | 20.64 | 20.58 | 20.59 | 20.36 | -0.02% | 7,171 |
| Nov 12, 2025 | 20.59 | 20.64 | 20.55 | 20.59 | 20.36 | -0.06% | 1,272 |
| Nov 11, 2025 | 20.62 | 20.65 | 20.60 | 20.60 | 20.37 | 0.22% | 4,971 |
| Nov 10, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.33 | -0.01% | 518 |
| Nov 7, 2025 | 20.53 | 20.56 | 20.52 | 20.56 | 20.33 | -0.07% | 427 |
| Nov 6, 2025 | 20.56 | 20.60 | 20.51 | 20.58 | 20.35 | 0.17% | 2,762 |
| Nov 5, 2025 | 20.54 | 20.55 | 20.47 | 20.54 | 20.31 | -0.07% | 3,797 |
| Nov 4, 2025 | 20.51 | 20.59 | 20.51 | 20.56 | 20.33 | 0.22% | 1,612 |
| Nov 3, 2025 | 20.55 | 20.55 | 20.51 | 20.51 | 20.28 | - | 4,862 |
| Oct 31, 2025 | 20.52 | 20.55 | 20.51 | 20.51 | 20.28 | -0.05% | 1,201 |
| Oct 30, 2025 | 20.53 | 20.55 | 20.52 | 20.52 | 20.29 | -0.24% | 802 |
| Oct 29, 2025 | 20.57 | 20.57 | 20.54 | 20.57 | 20.34 | 0.05% | 591 |
| Oct 28, 2025 | 20.54 | 20.56 | 20.52 | 20.56 | 20.33 | -0.29% | 990 |
| Oct 27, 2025 | 20.56 | 20.62 | 20.53 | 20.62 | 20.39 | 0.22% | 5,539 |
| Oct 24, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.35 | - | 771 |
| Oct 23, 2025 | 20.56 | 20.58 | 20.55 | 20.58 | 20.35 | -0.01% | 1,258 |
| Oct 22, 2025 | 20.58 | 20.61 | 20.56 | 20.58 | 20.35 | -0.11% | 2,280 |
| Oct 21, 2025 | 20.64 | 20.65 | 20.60 | 20.60 | 20.37 | -0.43% | 1,111 |
| Oct 20, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.37 | 0.05% | 101 |
| Oct 17, 2025 | 20.67 | 20.71 | 20.67 | 20.68 | 20.36 | -0.08% | 1,172 |
| Oct 16, 2025 | 20.68 | 20.73 | 20.63 | 20.70 | 20.38 | 0.23% | 8,222 |