Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
25.07
+0.04 (0.16%)
At close: Jun 27, 2025, 4:00 PM
25.07
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.0825.0825.0225.0725.070.16%3,734
Jun 26, 202525.0425.0625.0125.0325.03-0.08%3,278
Jun 25, 202525.0425.0525.0425.0525.050.04%724
Jun 24, 202525.0925.0925.0125.0425.040.10%13,712
Jun 23, 202524.9625.0424.9625.0225.020.06%6,699
Jun 20, 202525.0825.0824.9925.0025.00-0.04%12,341
Jun 18, 202524.9625.0124.9625.0125.010.20%1,915
Jun 17, 202524.9425.0024.9424.9624.960.05%2,273
Jun 16, 202525.0325.0824.9124.9524.95-0.11%15,568
Jun 13, 202524.9625.0224.9224.9824.98-0.10%10,422
Jun 12, 202525.0025.0224.9725.0025.000.10%8,198
Jun 11, 202525.0225.0224.9024.9824.98-0.06%8,632
Jun 10, 202524.9225.0024.9224.9924.990.12%7,243
Jun 9, 202524.9824.9924.9224.9624.960.10%17,834
Jun 6, 202524.9224.9524.9124.9424.94-0.13%17,216
Jun 5, 202524.9825.0024.9224.9724.970.13%11,468
Jun 4, 202524.9824.9924.8824.9424.940.21%31,920
Jun 3, 202524.8924.9724.8524.8824.88-0.07%15,388
Jun 2, 202524.9024.9724.8724.9024.900.28%5,900
May 30, 202524.9124.9824.7824.8324.83-0.54%28,137
May 29, 202524.9325.0224.9124.9724.850.02%4,698
May 28, 202524.9024.9624.8924.9624.850.28%7,637
May 27, 202524.9324.9824.8724.8924.78-0.22%7,634
May 23, 202525.0025.0024.8924.9524.83-0.04%4,269
May 22, 202524.9125.0224.8924.9624.840.08%4,685
May 21, 202524.9124.9924.8924.9424.82-0.06%6,919
May 20, 202525.0125.0124.8824.9524.84-0.24%4,091
May 19, 202524.9325.0124.8725.0124.900.24%7,186
May 16, 202524.9125.0024.8624.9524.840.32%8,922
May 15, 202524.8824.9624.7524.8724.76-0.24%9,300
May 14, 202524.9024.9524.8724.9324.82-0.04%8,667
May 13, 202524.9224.9524.8824.9424.830.04%8,833
May 12, 202524.9824.9924.8324.9324.820.16%13,570
May 9, 202524.9124.9524.8424.8924.780.04%4,057
May 8, 202524.8724.9524.8424.8824.77-3,794
May 7, 202524.9324.9724.8124.8824.77-0.08%3,698
May 6, 202525.0025.0024.8424.9024.79-0.12%5,841
May 5, 202524.8324.9724.8224.9324.82-0.12%4,153
May 2, 202524.9824.9824.8324.9624.850.26%13,933
May 1, 202524.8024.9424.8024.9024.780.24%21,884
Apr 30, 202524.8124.9124.7524.8424.72-0.44%14,920
Apr 29, 202524.8825.0024.8824.9524.720.02%3,367
Apr 28, 202524.9324.9824.8824.9424.72-0.12%18,011
Apr 25, 202525.0025.0024.8524.9724.750.08%5,240
Apr 24, 202525.0025.0024.8724.9524.730.34%5,938
Apr 23, 202524.9424.9724.8524.8724.640.04%14,739
Apr 22, 202524.9224.9224.7924.8624.630.29%4,370
Apr 21, 202524.7224.8324.7224.7824.560.01%10,121
Apr 17, 202524.7824.8724.7024.7824.560.14%2,879
Apr 16, 202524.7824.8624.7024.7524.52-0.10%9,508