Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.98
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.01 | 24.96 | 25.01 | - | 0.10% | 8,903 |
| Dec 4, 2025 | 25.02 | 25.04 | 24.96 | 24.99 | 24.99 | -0.14% | 7,337 |
| Dec 3, 2025 | 25.01 | 25.02 | 24.99 | 25.02 | 25.02 | 0.22% | 1,868 |
| Dec 2, 2025 | 25.00 | 25.01 | 24.92 | 24.97 | 24.97 | 0.02% | 14,838 |
| Dec 1, 2025 | 24.95 | 25.00 | 24.95 | 24.96 | 24.96 | 0.02% | 4,866 |
| Nov 28, 2025 | 25.03 | 25.03 | 24.96 | 24.96 | 24.96 | -0.48% | 5,468 |
| Nov 26, 2025 | 25.03 | 25.08 | 25.03 | 25.08 | 24.98 | 0.14% | 796 |
| Nov 25, 2025 | 25.05 | 25.06 | 25.00 | 25.04 | 24.94 | 0.02% | 3,558 |
| Nov 24, 2025 | 25.00 | 25.06 | 24.97 | 25.04 | 24.94 | 0.10% | 22,055 |
| Nov 21, 2025 | 25.02 | 25.04 | 25.00 | 25.01 | 24.91 | 0.04% | 17,039 |
| Nov 20, 2025 | 25.10 | 25.10 | 24.97 | 25.00 | 24.90 | -0.23% | 13,547 |
| Nov 19, 2025 | 25.00 | 25.09 | 24.95 | 25.06 | 24.96 | 0.09% | 20,056 |
| Nov 18, 2025 | 25.09 | 25.09 | 24.99 | 25.03 | 24.94 | 0.02% | 3,650 |
| Nov 17, 2025 | 25.08 | 25.08 | 24.93 | 25.03 | 24.93 | 0.08% | 9,456 |
| Nov 14, 2025 | 24.89 | 25.05 | 24.89 | 25.01 | 24.91 | -0.10% | 15,971 |
| Nov 13, 2025 | 25.06 | 25.07 | 25.01 | 25.04 | 24.94 | 0.08% | 8,385 |
| Nov 12, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 24.92 | -0.04% | 2,572 |
| Nov 11, 2025 | 25.00 | 25.06 | 25.00 | 25.03 | 24.93 | 0.18% | 8,770 |
| Nov 10, 2025 | 24.98 | 25.05 | 24.96 | 24.98 | 24.88 | -0.04% | 6,824 |
| Nov 7, 2025 | 25.04 | 25.04 | 24.95 | 24.99 | 24.89 | 0.04% | 7,174 |
| Nov 6, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.88 | -0.01% | 3,758 |
| Nov 5, 2025 | 24.95 | 25.00 | 24.94 | 24.98 | 24.89 | -0.03% | 10,503 |
| Nov 4, 2025 | 25.01 | 25.03 | 24.98 | 24.99 | 24.89 | 0.04% | 7,422 |
| Nov 3, 2025 | 24.98 | 25.02 | 24.94 | 24.98 | 24.88 | -0.02% | 31,010 |
| Oct 31, 2025 | 24.99 | 25.02 | 24.96 | 24.99 | 24.89 | -0.34% | 8,338 |
| Oct 30, 2025 | 25.09 | 25.12 | 25.01 | 25.07 | 24.87 | -0.08% | 28,920 |
| Oct 29, 2025 | 25.11 | 25.11 | 25.04 | 25.09 | 24.89 | 0.14% | 10,560 |
| Oct 28, 2025 | 25.07 | 25.08 | 25.02 | 25.06 | 24.85 | -0.04% | 13,752 |
| Oct 27, 2025 | 25.07 | 25.10 | 25.04 | 25.07 | 24.86 | - | 23,425 |
| Oct 24, 2025 | 25.01 | 25.08 | 25.00 | 25.07 | 24.86 | 0.08% | 14,317 |
| Oct 23, 2025 | 25.14 | 25.14 | 25.00 | 25.05 | 24.84 | 0.12% | 20,089 |
| Oct 22, 2025 | 24.99 | 25.08 | 24.99 | 25.02 | 24.81 | -0.18% | 6,790 |
| Oct 21, 2025 | 24.95 | 25.07 | 24.95 | 25.06 | 24.86 | 0.22% | 3,748 |
| Oct 20, 2025 | 25.01 | 25.06 | 24.95 | 25.01 | 24.80 | - | 19,382 |
| Oct 17, 2025 | 24.99 | 25.07 | 24.99 | 25.01 | 24.80 | -0.02% | 5,434 |
| Oct 16, 2025 | 24.98 | 25.06 | 24.93 | 25.01 | 24.81 | -0.06% | 25,152 |
| Oct 15, 2025 | 25.03 | 25.03 | 24.94 | 25.03 | 24.82 | 0.04% | 878 |
| Oct 14, 2025 | 24.99 | 25.05 | 24.93 | 25.01 | 24.81 | 0.10% | 12,210 |
| Oct 13, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.79 | -0.14% | 2,469 |
| Oct 10, 2025 | 24.90 | 25.05 | 24.90 | 25.03 | 24.82 | 0.08% | 7,152 |
| Oct 9, 2025 | 25.06 | 25.06 | 24.93 | 25.01 | 24.80 | -0.14% | 24,207 |
| Oct 8, 2025 | 25.04 | 25.05 | 24.98 | 25.04 | 24.84 | 0.18% | 18,995 |
| Oct 7, 2025 | 25.04 | 25.04 | 24.92 | 25.00 | 24.79 | -0.14% | 11,948 |
| Oct 6, 2025 | 25.01 | 25.03 | 24.99 | 25.03 | 24.83 | 0.02% | 26,012 |
| Oct 3, 2025 | 24.93 | 25.03 | 24.93 | 25.03 | 24.82 | 0.08% | 4,649 |
| Oct 2, 2025 | 25.01 | 25.01 | 24.90 | 25.01 | 24.80 | 0.06% | 9,384 |
| Oct 1, 2025 | 24.96 | 25.04 | 24.94 | 24.99 | 24.79 | -0.04% | 10,337 |
| Sep 30, 2025 | 25.00 | 25.05 | 25.00 | 25.00 | 24.80 | -0.44% | 14,530 |
| Sep 29, 2025 | 25.11 | 25.12 | 25.09 | 25.11 | 24.80 | 0.02% | 2,161 |
| Sep 26, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 24.80 | 0.08% | 1,403 |