First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.60
-0.02 (-0.10%)
At close: Feb 24, 2026, 4:00 PM EST
20.60
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:10 PM EST
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 20.63 | 20.63 | 20.60 | 20.60 | 20.60 | -0.10% | 6,182 |
| Feb 23, 2026 | 20.59 | 20.66 | 20.59 | 20.62 | 20.62 | 0.27% | 14,191 |
| Feb 20, 2026 | 20.58 | 20.59 | 20.53 | 20.57 | 20.57 | -0.39% | 8,126 |
| Feb 19, 2026 | 20.63 | 20.66 | 20.61 | 20.65 | 20.57 | 0.05% | 16,700 |
| Feb 18, 2026 | 20.67 | 20.67 | 20.59 | 20.64 | 20.56 | -0.55% | 9,489 |
| Feb 17, 2026 | 20.68 | 20.75 | 20.67 | 20.75 | 20.67 | 0.44% | 5,666 |
| Feb 13, 2026 | 20.61 | 20.71 | 20.61 | 20.66 | 20.58 | 0.05% | 7,915 |
| Feb 12, 2026 | 20.52 | 20.65 | 20.52 | 20.65 | 20.57 | 0.36% | 1,942 |
| Feb 11, 2026 | 20.59 | 20.85 | 20.54 | 20.58 | 20.50 | - | 107,529 |
| Feb 10, 2026 | 20.57 | 20.61 | 20.54 | 20.58 | 20.50 | 0.15% | 9,549 |
| Feb 9, 2026 | 20.54 | 20.57 | 20.50 | 20.55 | 20.47 | -0.12% | 2,788 |
| Feb 6, 2026 | 20.55 | 20.57 | 20.50 | 20.57 | 20.49 | 0.17% | 6,229 |
| Feb 5, 2026 | 20.48 | 20.55 | 20.48 | 20.54 | 20.46 | 0.29% | 3,553 |
| Feb 4, 2026 | 20.49 | 20.50 | 20.46 | 20.48 | 20.40 | 0.05% | 1,928 |
| Feb 3, 2026 | 20.49 | 20.50 | 20.42 | 20.47 | 20.39 | -0.02% | 3,013 |
| Feb 2, 2026 | 20.48 | 20.51 | 20.45 | 20.47 | 20.39 | - | 8,479 |
| Jan 30, 2026 | 20.49 | 20.50 | 20.44 | 20.47 | 20.39 | 0.10% | 1,599 |
| Jan 29, 2026 | 20.42 | 20.48 | 20.42 | 20.45 | 20.37 | 0.05% | 4,170 |
| Jan 28, 2026 | 20.44 | 20.45 | 20.40 | 20.44 | 20.36 | -0.02% | 3,381 |
| Jan 27, 2026 | 20.48 | 20.50 | 20.44 | 20.45 | 20.37 | -0.05% | 13,181 |
| Jan 26, 2026 | 20.41 | 20.49 | 20.41 | 20.46 | 20.38 | -0.02% | 7,235 |
| Jan 23, 2026 | 20.39 | 20.47 | 20.39 | 20.46 | 20.38 | 0.17% | 12,923 |
| Jan 22, 2026 | 20.39 | 20.44 | 20.39 | 20.43 | 20.35 | - | 111,281 |
| Jan 21, 2026 | 20.45 | 20.46 | 20.43 | 20.43 | 20.35 | -0.34% | 13,684 |
| Jan 20, 2026 | 20.52 | 20.53 | 20.45 | 20.50 | 20.34 | -0.12% | 7,228 |
| Jan 16, 2026 | 20.57 | 20.57 | 20.48 | 20.52 | 20.36 | -0.15% | 7,598 |
| Jan 15, 2026 | 20.60 | 20.60 | 20.52 | 20.55 | 20.39 | -0.20% | 11,069 |
| Jan 14, 2026 | 20.58 | 20.61 | 20.53 | 20.59 | 20.43 | 0.20% | 10,418 |
| Jan 13, 2026 | 20.55 | 20.57 | 20.50 | 20.55 | 20.39 | -0.29% | 4,469 |
| Jan 12, 2026 | 20.51 | 20.61 | 20.50 | 20.61 | 20.45 | 0.33% | 22,856 |
| Jan 9, 2026 | 20.55 | 20.57 | 20.54 | 20.54 | 20.38 | 0.11% | 2,427 |
| Jan 8, 2026 | 20.55 | 20.55 | 20.52 | 20.52 | 20.36 | -0.11% | 1,193 |
| Jan 7, 2026 | 20.55 | 20.58 | 20.50 | 20.54 | 20.38 | -0.09% | 20,147 |
| Jan 6, 2026 | 20.54 | 20.56 | 20.54 | 20.56 | 20.40 | 0.17% | 515 |
| Jan 5, 2026 | 20.53 | 20.57 | 20.53 | 20.53 | 20.37 | 0.15% | 5,770 |
| Jan 2, 2026 | 20.46 | 20.52 | 20.46 | 20.50 | 20.34 | -0.02% | 7,429 |
| Dec 31, 2025 | 20.54 | 20.55 | 20.50 | 20.50 | 20.34 | -0.15% | 8,146 |
| Dec 30, 2025 | 20.49 | 20.57 | 20.49 | 20.53 | 20.37 | -0.02% | 2,375 |
| Dec 29, 2025 | 20.53 | 20.55 | 20.50 | 20.54 | 20.38 | 0.05% | 2,533 |
| Dec 26, 2025 | 20.55 | 20.55 | 20.48 | 20.53 | 20.37 | 0.15% | 9,140 |
| Dec 24, 2025 | 20.48 | 20.50 | 20.48 | 20.50 | 20.34 | 0.10% | 2,343 |
| Dec 23, 2025 | 20.45 | 20.48 | 20.45 | 20.48 | 20.32 | - | 1,530 |
| Dec 22, 2025 | 20.41 | 20.50 | 20.41 | 20.48 | 20.32 | 0.02% | 4,622 |
| Dec 19, 2025 | 20.49 | 20.54 | 20.42 | 20.47 | 20.31 | -0.07% | 30,967 |
| Dec 18, 2025 | 20.50 | 20.55 | 20.44 | 20.49 | 20.33 | 0.07% | 10,569 |
| Dec 17, 2025 | 20.48 | 20.52 | 20.41 | 20.47 | 20.31 | 0.08% | 9,917 |
| Dec 16, 2025 | 20.45 | 20.47 | 20.41 | 20.45 | 20.29 | 0.06% | 3,364 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.40 | 20.44 | 20.28 | 0.20% | 61,582 |
| Dec 12, 2025 | 20.37 | 20.46 | 20.35 | 20.40 | 20.24 | -0.80% | 3,727 |
| Dec 11, 2025 | 20.60 | 20.62 | 20.57 | 20.57 | 20.27 | -0.15% | 1,822 |