First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.40
+0.03 (0.14%)
At close: Apr 16, 2026, 4:00 PM EDT
20.40
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.42 | 20.44 | 20.42 | 20.40 | - | 0.14% | 7,266 |
| Apr 15, 2026 | 20.38 | 20.43 | 20.36 | 20.37 | 20.37 | -0.16% | 5,237 |
| Apr 14, 2026 | 20.35 | 20.42 | 20.35 | 20.41 | 20.41 | 0.16% | 3,656 |
| Apr 13, 2026 | 20.37 | 20.37 | 20.32 | 20.37 | 20.37 | -0.14% | 1,769 |
| Apr 10, 2026 | 20.35 | 20.40 | 20.33 | 20.40 | 20.40 | 0.10% | 2,287 |
| Apr 9, 2026 | 20.34 | 20.38 | 20.32 | 20.38 | 20.38 | 0.12% | 3,271 |
| Apr 8, 2026 | 20.42 | 20.42 | 20.33 | 20.36 | 20.36 | 0.22% | 3,596 |
| Apr 7, 2026 | 20.28 | 20.34 | 20.28 | 20.31 | 20.31 | -0.07% | 2,469 |
| Apr 6, 2026 | 20.33 | 20.35 | 20.32 | 20.33 | 20.33 | -0.15% | 3,253 |
| Apr 2, 2026 | 20.35 | 20.36 | 20.32 | 20.36 | 20.36 | 0.20% | 4,278 |
| Apr 1, 2026 | 20.34 | 20.34 | 20.30 | 20.32 | 20.32 | 0.07% | 1,091 |
| Mar 31, 2026 | 20.32 | 20.32 | 20.19 | 20.30 | 20.30 | 0.22% | 12,781 |
| Mar 30, 2026 | 20.23 | 20.28 | 20.22 | 20.26 | 20.26 | 0.45% | 32,124 |
| Mar 27, 2026 | 20.14 | 20.17 | 20.13 | 20.17 | 20.17 | -0.20% | 3,018 |
| Mar 26, 2026 | 20.27 | 20.27 | 20.21 | 20.21 | 20.21 | -0.64% | 4,689 |
| Mar 25, 2026 | 20.34 | 20.36 | 20.34 | 20.34 | 20.26 | 0.27% | 2,195 |
| Mar 24, 2026 | 20.31 | 20.35 | 20.28 | 20.28 | 20.21 | -0.32% | 5,374 |
| Mar 23, 2026 | 20.36 | 20.37 | 20.33 | 20.35 | 20.27 | 0.20% | 1,632 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.28 | 20.31 | 20.23 | -0.27% | 1,016 |
| Mar 19, 2026 | 20.27 | 20.39 | 20.27 | 20.36 | 20.29 | -0.02% | 15,523 |
| Mar 18, 2026 | 20.48 | 20.48 | 20.35 | 20.37 | 20.29 | -0.36% | 56,429 |
| Mar 17, 2026 | 20.40 | 20.45 | 20.38 | 20.44 | 20.36 | 0.29% | 11,695 |
| Mar 16, 2026 | 20.39 | 20.40 | 20.33 | 20.38 | 20.30 | 0.17% | 4,139 |
| Mar 13, 2026 | 20.38 | 20.39 | 20.30 | 20.35 | 20.27 | -0.12% | 8,380 |
| Mar 12, 2026 | 20.39 | 20.43 | 20.37 | 20.37 | 20.29 | -0.20% | 15,855 |
| Mar 11, 2026 | 20.41 | 20.45 | 20.38 | 20.41 | 20.33 | -0.20% | 3,047 |
| Mar 10, 2026 | 20.46 | 20.49 | 20.44 | 20.45 | 20.37 | -0.44% | 5,951 |
| Mar 9, 2026 | 20.45 | 20.54 | 20.45 | 20.54 | 20.46 | 0.32% | 9,573 |
| Mar 6, 2026 | 20.46 | 20.53 | 20.46 | 20.48 | 20.40 | 0.02% | 8,903 |
| Mar 5, 2026 | 20.47 | 20.50 | 20.47 | 20.47 | 20.39 | -0.17% | 1,298 |
| Mar 4, 2026 | 20.50 | 20.53 | 20.44 | 20.51 | 20.43 | -0.32% | 37,836 |
| Mar 3, 2026 | 20.56 | 20.61 | 20.45 | 20.57 | 20.49 | -0.07% | 8,680 |
| Mar 2, 2026 | 20.58 | 20.62 | 20.55 | 20.59 | 20.51 | -0.27% | 15,382 |
| Feb 27, 2026 | 20.66 | 20.67 | 20.53 | 20.64 | 20.56 | 0.27% | 10,549 |
| Feb 26, 2026 | 20.55 | 20.60 | 20.54 | 20.59 | 20.51 | - | 5,348 |
| Feb 25, 2026 | 20.58 | 20.60 | 20.54 | 20.59 | 20.51 | -0.07% | 5,570 |
| Feb 24, 2026 | 20.63 | 20.63 | 20.60 | 20.60 | 20.52 | -0.10% | 6,182 |
| Feb 23, 2026 | 20.59 | 20.66 | 20.59 | 20.62 | 20.54 | 0.27% | 14,191 |
| Feb 20, 2026 | 20.58 | 20.59 | 20.53 | 20.57 | 20.49 | -0.39% | 8,126 |
| Feb 19, 2026 | 20.63 | 20.66 | 20.61 | 20.65 | 20.49 | 0.05% | 16,700 |
| Feb 18, 2026 | 20.67 | 20.67 | 20.59 | 20.64 | 20.48 | -0.55% | 9,489 |
| Feb 17, 2026 | 20.68 | 20.75 | 20.67 | 20.75 | 20.59 | 0.44% | 5,666 |
| Feb 13, 2026 | 20.61 | 20.71 | 20.61 | 20.66 | 20.50 | 0.05% | 7,915 |
| Feb 12, 2026 | 20.52 | 20.65 | 20.52 | 20.65 | 20.49 | 0.36% | 1,942 |
| Feb 11, 2026 | 20.59 | 20.85 | 20.54 | 20.58 | 20.42 | - | 107,529 |
| Feb 10, 2026 | 20.57 | 20.61 | 20.54 | 20.58 | 20.42 | 0.15% | 9,549 |
| Feb 9, 2026 | 20.54 | 20.57 | 20.50 | 20.55 | 20.39 | -0.12% | 2,788 |
| Feb 6, 2026 | 20.55 | 20.57 | 20.50 | 20.57 | 20.41 | 0.17% | 6,229 |
| Feb 5, 2026 | 20.48 | 20.55 | 20.48 | 20.54 | 20.38 | 0.29% | 3,553 |
| Feb 4, 2026 | 20.49 | 20.50 | 20.46 | 20.48 | 20.32 | 0.05% | 1,928 |