First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.58
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.60 | 20.60 | 20.54 | 20.58 | 20.58 | 0.10% | 373 |
| Oct 6, 2025 | 20.58 | 20.60 | 20.55 | 20.56 | 20.56 | -0.12% | 3,782 |
| Oct 3, 2025 | 20.57 | 20.62 | 20.57 | 20.58 | 20.58 | -0.10% | 2,413 |
| Oct 2, 2025 | 20.61 | 20.64 | 20.60 | 20.60 | 20.60 | 0.12% | 4,887 |
| Oct 1, 2025 | 20.62 | 20.62 | 20.54 | 20.58 | 20.58 | 0.31% | 1,799 |
| Sep 30, 2025 | 20.54 | 20.58 | 20.51 | 20.51 | 20.51 | -0.28% | 20,154 |
| Sep 29, 2025 | 20.57 | 20.57 | 20.50 | 20.57 | 20.57 | 0.39% | 4,834 |
| Sep 26, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | -0.10% | 2,683 |
| Sep 25, 2025 | 20.50 | 20.54 | 20.50 | 20.51 | 20.51 | -0.51% | 2,859 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.53 | -0.17% | 2,469 |
| Sep 23, 2025 | 20.64 | 20.68 | 20.61 | 20.65 | 20.56 | 0.17% | 3,981 |
| Sep 22, 2025 | 20.67 | 20.67 | 20.61 | 20.62 | 20.53 | -0.07% | 1,995 |
| Sep 19, 2025 | 20.62 | 20.63 | 20.62 | 20.63 | 20.54 | -0.15% | 1,168 |
| Sep 18, 2025 | 20.62 | 20.68 | 20.62 | 20.66 | 20.57 | -0.07% | 1,100 |
| Sep 17, 2025 | 20.71 | 20.77 | 20.67 | 20.67 | 20.58 | -0.27% | 4,524 |
| Sep 16, 2025 | 20.71 | 20.85 | 20.66 | 20.73 | 20.64 | -0.29% | 7,984 |
| Sep 15, 2025 | 20.71 | 20.79 | 20.67 | 20.79 | 20.70 | 0.65% | 5,721 |
| Sep 12, 2025 | 20.68 | 20.71 | 20.64 | 20.66 | 20.57 | -0.17% | 6,523 |
| Sep 11, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.60 | 0.07% | 1,900 |
| Sep 10, 2025 | 20.70 | 20.71 | 20.68 | 20.68 | 20.59 | 0.15% | 54,283 |
| Sep 9, 2025 | 20.69 | 20.71 | 20.65 | 20.65 | 20.56 | -0.25% | 7,204 |
| Sep 8, 2025 | 20.78 | 20.78 | 20.66 | 20.70 | 20.61 | 0.23% | 3,803 |
| Sep 5, 2025 | 20.68 | 20.69 | 20.65 | 20.65 | 20.56 | 0.24% | 1,170 |
| Sep 4, 2025 | 20.58 | 20.60 | 20.57 | 20.60 | 20.51 | 0.16% | 4,216 |
| Sep 3, 2025 | 20.59 | 20.62 | 20.57 | 20.57 | 20.48 | 0.19% | 2,037 |
| Sep 2, 2025 | 20.52 | 20.55 | 20.50 | 20.53 | 20.44 | 0.01% | 2,095 |
| Aug 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | -0.06% | 57 |
| Aug 28, 2025 | 20.53 | 20.54 | 20.53 | 20.54 | 20.45 | 0.15% | 1,897 |
| Aug 27, 2025 | 20.48 | 20.51 | 20.48 | 20.51 | 20.42 | -0.05% | 1,681 |
| Aug 26, 2025 | 20.46 | 20.52 | 20.46 | 20.52 | 20.43 | - | 87,297 |
| Aug 25, 2025 | 20.49 | 20.57 | 20.43 | 20.52 | 20.43 | 0.20% | 9,455 |
| Aug 22, 2025 | 20.45 | 20.51 | 20.45 | 20.48 | 20.39 | 0.20% | 3,048 |
| Aug 21, 2025 | 20.45 | 20.45 | 20.43 | 20.44 | 20.35 | -0.39% | 4,882 |
| Aug 20, 2025 | 20.52 | 20.52 | 20.51 | 20.52 | 20.34 | 0.05% | 2,618 |
| Aug 19, 2025 | 20.50 | 20.52 | 20.49 | 20.51 | 20.33 | 0.20% | 3,938 |
| Aug 18, 2025 | 20.52 | 20.52 | 20.47 | 20.47 | 20.29 | -0.05% | 313 |
| Aug 15, 2025 | 20.48 | 20.51 | 20.48 | 20.48 | 20.30 | -0.07% | 70,042 |
| Aug 14, 2025 | 20.48 | 20.53 | 20.48 | 20.50 | 20.32 | -0.15% | 1,460 |
| Aug 13, 2025 | 20.55 | 20.55 | 20.48 | 20.53 | 20.35 | 0.36% | 3,570 |
| Aug 12, 2025 | 20.49 | 20.51 | 20.43 | 20.45 | 20.27 | -0.11% | 5,844 |
| Aug 11, 2025 | 20.44 | 20.51 | 20.44 | 20.48 | 20.30 | 0.12% | 1,110 |
| Aug 8, 2025 | 20.43 | 20.45 | 20.43 | 20.45 | 20.27 | -0.20% | 349 |
| Aug 7, 2025 | 20.46 | 20.54 | 20.46 | 20.49 | 20.31 | 0.05% | 42,238 |
| Aug 6, 2025 | 20.45 | 20.48 | 20.45 | 20.48 | 20.30 | -0.07% | 186 |
| Aug 5, 2025 | 20.52 | 20.54 | 20.47 | 20.50 | 20.32 | - | 4,897 |
| Aug 4, 2025 | 20.46 | 20.50 | 20.44 | 20.50 | 20.32 | 0.39% | 601 |
| Aug 1, 2025 | 20.42 | 20.43 | 20.38 | 20.42 | 20.24 | 0.39% | 2,743 |
| Jul 31, 2025 | 20.36 | 20.37 | 20.33 | 20.34 | 20.16 | -0.02% | 3,320 |
| Jul 30, 2025 | 20.31 | 20.35 | 20.31 | 20.34 | 20.16 | -0.07% | 605 |
| Jul 29, 2025 | 20.33 | 20.36 | 20.31 | 20.36 | 20.18 | 0.30% | 3,347 |