First Trust Commercial Mortgage Opportunities ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.32
+0.06 (0.27%)
At close: Mar 27, 2025, 2:36 PM
20.30
-0.01 (-0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.42% | 212 |
| Mar 27, 2025 | 20.25 | 20.25 | 20.20 | 20.23 | 20.23 | -0.69% | 13,595 |
| Mar 26, 2025 | 20.36 | 20.38 | 20.35 | 20.37 | 20.26 | -0.11% | 28,800 |
| Mar 25, 2025 | 20.37 | 20.41 | 20.32 | 20.39 | 20.28 | 0.26% | 4,108 |
| Mar 24, 2025 | 20.40 | 20.40 | 20.29 | 20.34 | 20.23 | -0.17% | 53,077 |
| Mar 21, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.27 | 0.07% | 2,392 |
| Mar 20, 2025 | 20.42 | 20.42 | 20.36 | 20.36 | 20.25 | 0.10% | 1,220 |
| Mar 19, 2025 | 20.33 | 20.34 | 20.33 | 20.34 | 20.23 | 0.05% | 1,393 |
| Mar 18, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.22 | -0.05% | 1,555 |
| Mar 17, 2025 | 20.39 | 20.39 | 20.33 | 20.34 | 20.23 | -0.10% | 2,790 |
| Mar 14, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.25 | - | 4,925 |
| Mar 13, 2025 | 20.35 | 20.38 | 20.32 | 20.36 | 20.25 | 0.05% | 4,134 |
| Mar 12, 2025 | 20.33 | 20.37 | 20.33 | 20.35 | 20.24 | -0.15% | 3,142 |
| Mar 11, 2025 | 20.40 | 20.42 | 20.34 | 20.38 | 20.27 | -0.10% | 4,715 |
| Mar 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | 0.22% | 1,736 |
| Mar 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | -0.02% | - |
| Mar 6, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | -0.20% | 4 |
| Mar 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | -0.15% | 64 |
| Mar 4, 2025 | 20.43 | 20.44 | 20.43 | 20.43 | 20.32 | 0.10% | 9,937 |
| Mar 3, 2025 | 20.41 | 20.43 | 20.41 | 20.41 | 20.30 | 0.25% | 9,078 |
| Feb 28, 2025 | 20.35 | 20.39 | 20.35 | 20.36 | 20.25 | -0.15% | 3,083 |
| Feb 27, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.28 | 0.30% | 1,327 |
| Feb 26, 2025 | 20.36 | 20.36 | 20.32 | 20.33 | 20.22 | 0.20% | 1,151 |
| Feb 25, 2025 | 20.32 | 20.32 | 20.29 | 20.29 | 20.18 | 0.25% | 1,228 |
| Feb 24, 2025 | 20.23 | 20.30 | 20.23 | 20.24 | 20.13 | 0.15% | 1,513 |
| Feb 21, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | -0.41% | 13 |
| Feb 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.07 | 0.44% | 6,581 |
| Feb 19, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 19.99 | -0.25% | 6,581 |
| Feb 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.04 | -0.07% | 62 |
| Feb 14, 2025 | 20.30 | 20.30 | 20.26 | 20.27 | 20.05 | 0.25% | 6,169 |
| Feb 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.00 | 0.30% | 1 |
| Feb 12, 2025 | 20.11 | 20.16 | 20.11 | 20.16 | 19.94 | -0.30% | 1,453 |
| Feb 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.00 | -0.20% | 105 |
| Feb 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.04 | - | 46 |
| Feb 7, 2025 | 20.26 | 20.30 | 20.26 | 20.26 | 20.04 | -0.12% | 3,527 |
| Feb 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.07 | -0.12% | 90 |
| Feb 5, 2025 | 20.30 | 20.32 | 20.30 | 20.31 | 20.09 | 0.42% | 1,621 |
| Feb 4, 2025 | 20.19 | 20.23 | 20.19 | 20.23 | 20.01 | -0.05% | 5,039 |
| Feb 3, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.02 | 0.07% | 62 |
| Jan 31, 2025 | 20.23 | 20.23 | 20.20 | 20.22 | 20.00 | -0.17% | 807 |
| Jan 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.04 | 0.17% | 154 |
| Jan 29, 2025 | 20.26 | 20.26 | 20.22 | 20.22 | 20.00 | 0.04% | 1,144 |
| Jan 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.99 | 0.13% | 400 |
| Jan 27, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.97 | 0.22% | 28 |
| Jan 24, 2025 | 20.13 | 20.14 | 20.13 | 20.14 | 19.92 | 0.10% | 1,262 |
| Jan 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.90 | -0.25% | 36 |
| Jan 22, 2025 | 20.16 | 20.18 | 20.15 | 20.17 | 19.95 | -0.44% | 2,047 |
| Jan 21, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 19.93 | 0.10% | 63 |
| Jan 17, 2025 | 20.26 | 20.26 | 20.24 | 20.24 | 19.91 | -0.02% | 1,000 |
| Jan 16, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.92 | 0.41% | 46 |