First Trust Commercial Mortgage Opportunities ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.42
+0.08 (0.39%)
At close: Aug 1, 2025, 4:00 PM
20.42
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.42 | 20.43 | 20.38 | 20.42 | 20.42 | 0.39% | 2,743 |
| Jul 31, 2025 | 20.36 | 20.37 | 20.33 | 20.34 | 20.34 | -0.02% | 3,320 |
| Jul 30, 2025 | 20.31 | 20.35 | 20.31 | 20.34 | 20.34 | -0.07% | 605 |
| Jul 29, 2025 | 20.33 | 20.36 | 20.31 | 20.36 | 20.36 | 0.30% | 3,347 |
| Jul 28, 2025 | 20.28 | 20.30 | 20.28 | 20.30 | 20.30 | -0.05% | 6,361 |
| Jul 25, 2025 | 20.27 | 20.31 | 20.27 | 20.31 | 20.31 | 0.02% | 128 |
| Jul 24, 2025 | 20.28 | 20.34 | 20.28 | 20.30 | 20.30 | -0.10% | 1,884 |
| Jul 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.15% | 123 |
| Jul 22, 2025 | 20.33 | 20.35 | 20.33 | 20.35 | 20.35 | -0.51% | 129 |
| Jul 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.36 | 0.29% | 55 |
| Jul 18, 2025 | 20.38 | 20.42 | 20.37 | 20.40 | 20.30 | 0.05% | 2,133 |
| Jul 17, 2025 | 20.39 | 20.39 | 20.37 | 20.39 | 20.29 | 0.12% | 512 |
| Jul 16, 2025 | 20.34 | 20.36 | 20.34 | 20.36 | 20.26 | 0.25% | 217 |
| Jul 15, 2025 | 20.37 | 20.37 | 20.31 | 20.31 | 20.21 | -0.34% | 1,340 |
| Jul 14, 2025 | 20.43 | 20.43 | 20.34 | 20.38 | 20.28 | 0.05% | 3,042 |
| Jul 11, 2025 | 20.41 | 20.41 | 20.37 | 20.37 | 20.27 | -0.15% | 3,143 |
| Jul 10, 2025 | 20.38 | 20.43 | 20.38 | 20.40 | 20.30 | - | 2,470 |
| Jul 9, 2025 | 20.34 | 20.41 | 20.34 | 20.40 | 20.30 | 0.27% | 5,049 |
| Jul 8, 2025 | 20.35 | 20.38 | 20.31 | 20.35 | 20.25 | 0.07% | 1,517 |
| Jul 7, 2025 | 20.29 | 20.42 | 20.29 | 20.33 | 20.23 | -0.27% | 2,296 |
| Jul 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | -0.15% | 220 |
| Jul 2, 2025 | 20.42 | 20.45 | 20.36 | 20.42 | 20.32 | -0.12% | 22,093 |
| Jul 1, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.34 | -0.20% | 1,506 |
| Jun 30, 2025 | 20.47 | 20.54 | 20.47 | 20.48 | 20.38 | 0.29% | 1,573 |
| Jun 27, 2025 | 20.47 | 20.47 | 20.42 | 20.42 | 20.32 | -0.07% | 554 |
| Jun 26, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.34 | -0.27% | 1,112 |
| Jun 25, 2025 | 20.48 | 20.52 | 20.48 | 20.49 | 20.29 | 0.24% | 2,947 |
| Jun 24, 2025 | 20.42 | 20.47 | 20.42 | 20.44 | 20.24 | -0.02% | 2,439 |
| Jun 23, 2025 | 20.39 | 20.47 | 20.39 | 20.45 | 20.25 | 0.28% | 732 |
| Jun 20, 2025 | 20.42 | 20.42 | 20.39 | 20.39 | 20.19 | 0.16% | 19,981 |
| Jun 18, 2025 | 20.32 | 20.40 | 20.32 | 20.36 | 20.16 | 0.07% | 14,161 |
| Jun 17, 2025 | 20.32 | 20.38 | 20.30 | 20.34 | 20.14 | -0.05% | 2,829 |
| Jun 16, 2025 | 20.32 | 20.37 | 20.32 | 20.35 | 20.15 | 0.12% | 13,689 |
| Jun 13, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.13 | -0.15% | 279 |
| Jun 12, 2025 | 20.30 | 20.36 | 20.30 | 20.36 | 20.16 | 0.27% | 378 |
| Jun 11, 2025 | 20.30 | 20.32 | 20.24 | 20.30 | 20.10 | 0.20% | 35,719 |
| Jun 10, 2025 | 20.29 | 20.33 | 20.26 | 20.26 | 20.06 | 0.07% | 19,915 |
| Jun 9, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 0.07% | 271 |
| Jun 6, 2025 | 20.28 | 20.28 | 20.23 | 20.23 | 20.03 | -0.37% | 233 |
| Jun 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.11 | -0.10% | 362 |
| Jun 4, 2025 | 20.32 | 20.35 | 20.30 | 20.33 | 20.13 | 0.32% | 1,388 |
| Jun 3, 2025 | 20.30 | 20.31 | 20.24 | 20.26 | 20.06 | -0.15% | 3,921 |
| Jun 2, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.09 | 0.05% | 247 |
| May 30, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | 20.08 | 0.16% | 1,672 |
| May 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 0.03% | 549 |
| May 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.04 | -0.07% | 1,138 |
| May 27, 2025 | 20.22 | 20.26 | 20.22 | 20.26 | 20.06 | 0.32% | 1,559 |
| May 23, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.99 | 0.05% | 100 |
| May 22, 2025 | 20.17 | 20.21 | 20.17 | 20.18 | 19.98 | 0.27% | 387 |
| May 21, 2025 | 20.12 | 20.17 | 20.12 | 20.13 | 19.93 | -0.84% | 1,721 |