Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.02
+0.06 (0.24%)
At close: Aug 15, 2025, 4:00 PM
25.02
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.9525.0524.9525.0225.020.24%3,626
Aug 14, 202525.0325.0624.9624.9624.96-0.04%28,251
Aug 13, 202524.9525.0524.9324.9724.97-0.12%3,819
Aug 12, 202525.0525.0524.9225.0025.000.12%3,159
Aug 11, 202524.9725.0424.9024.9724.97-0.06%14,745
Aug 8, 202524.9425.0224.9424.9924.990.06%4,505
Aug 7, 202525.0325.0324.8824.9724.970.13%5,055
Aug 6, 202524.9625.0224.9024.9424.94-0.21%27,124
Aug 5, 202525.0125.0324.9524.9924.990.16%8,678
Aug 4, 202524.9925.0224.9324.9524.95-0.32%7,336
Aug 1, 202524.9625.0324.9325.0325.030.10%6,951
Jul 31, 202525.0025.0125.0025.0125.01-0.08%3,582
Jul 30, 202524.9825.1324.9725.0324.93-0.02%18,358
Jul 29, 202525.0825.0924.9825.0324.930.12%5,190
Jul 28, 202525.0325.0724.9625.0024.90-0.08%5,188
Jul 25, 202524.9725.0224.9525.0224.920.12%3,131
Jul 24, 202524.9625.0624.9424.9924.89-0.14%8,801
Jul 23, 202525.0625.0624.9425.0324.930.10%3,712
Jul 22, 202525.0625.0724.9825.0024.90-0.03%4,428
Jul 21, 202525.0325.0624.9525.0124.910.07%10,864
Jul 18, 202524.9524.9924.9324.9924.890.14%3,131
Jul 17, 202524.9424.9624.9224.9624.860.02%1,901
Jul 16, 202524.9324.9924.9124.9524.850.01%9,210
Jul 15, 202524.9124.9824.9024.9524.85-0.11%6,236
Jul 14, 202524.9924.9924.9224.9824.88-0.08%9,904
Jul 11, 202525.0025.0324.9825.0024.900.08%14,076
Jul 10, 202525.0025.0324.9524.9824.880.06%12,563
Jul 9, 202524.9025.0324.8424.9624.86-0.07%50,362
Jul 8, 202525.0125.0124.8724.9824.88-0.13%8,139
Jul 7, 202525.0925.0925.0025.0124.91-0.32%2,039
Jul 3, 202525.0025.0924.9725.0924.990.46%27,717
Jul 2, 202525.0225.0224.9424.9824.880.16%9,731
Jul 1, 202524.9625.0124.8524.9424.84-0.12%18,927
Jun 30, 202524.8424.9924.8424.9624.87-0.42%6,404
Jun 27, 202525.0825.0825.0225.0724.860.16%3,734
Jun 26, 202525.0425.0625.0125.0324.83-0.08%3,278
Jun 25, 202525.0425.0525.0425.0524.840.04%724
Jun 24, 202525.0925.0925.0125.0424.830.10%13,712
Jun 23, 202524.9625.0424.9625.0224.810.06%6,699
Jun 20, 202525.0825.0824.9925.0024.80-0.04%12,341
Jun 18, 202524.9625.0124.9625.0124.810.20%1,915
Jun 17, 202524.9425.0024.9424.9624.760.05%2,273
Jun 16, 202525.0325.0824.9124.9524.74-0.11%15,568
Jun 13, 202524.9625.0224.9224.9824.77-0.10%10,422
Jun 12, 202525.0025.0224.9725.0024.800.10%8,198
Jun 11, 202525.0225.0224.9024.9824.77-0.06%8,632
Jun 10, 202524.9225.0024.9224.9924.790.12%7,243
Jun 9, 202524.9824.9924.9224.9624.750.10%17,834
Jun 6, 202524.9224.9524.9124.9424.73-0.13%17,216
Jun 5, 202524.9825.0024.9224.9724.760.13%11,468