Skip to main content
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEARCA: AAA · Real-Time Price · USD
24.93
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
24.93
0.00 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9124.9924.9124.9324.93-0.10%12,512
Apr 27, 202624.9724.9724.9424.9624.960.08%1,401
Apr 24, 202624.9824.9824.9424.9424.94-0.16%2,171
Apr 23, 202624.9124.9824.9124.9824.98-0.12%1,219
Apr 22, 202624.9825.0524.9525.0125.010.04%4,057
Apr 21, 202625.0625.0625.0025.0025.000.10%1,383
Apr 20, 202625.0225.0624.9424.9724.97-0.26%6,311
Apr 17, 202624.9725.1424.9125.0425.040.50%29,592
Apr 16, 202624.9525.0024.8424.9124.91-0.05%16,186
Apr 15, 202624.9524.9724.8824.9224.92-0.17%9,419
Apr 14, 202624.8825.0424.8824.9724.970.23%2,740
Apr 13, 202624.9025.0024.8824.9124.91-0.11%6,894
Apr 10, 202624.9824.9924.8824.9424.940.20%5,637
Apr 9, 202624.9324.9424.8824.8924.89-0.12%6,784
Apr 8, 202624.8224.9624.8224.9224.92-0.06%8,431
Apr 7, 202624.9024.9324.8824.9324.930.16%8,561
Apr 6, 202624.8824.8924.8624.8924.89-0.22%5,182
Apr 2, 202624.8624.9924.8624.9524.95-0.14%7,782
Apr 1, 202624.8525.0724.8524.9824.980.20%13,764
Mar 31, 202624.9125.0124.8424.9324.93-8,369
Mar 30, 202624.9325.0024.9324.9324.840.10%7,996
Mar 27, 202624.9424.9524.9024.9124.81-0.22%4,220
Mar 26, 202624.9924.9924.9324.9624.870.14%7,464
Mar 25, 202624.9324.9424.8724.9324.830.14%15,265
Mar 24, 202624.9324.9324.8824.8924.80-0.14%9,517
Mar 23, 202625.0125.0124.8724.9324.83-0.06%8,812
Mar 20, 202624.9625.0024.9224.9424.85-4,821
Mar 19, 202624.9124.9724.9124.9424.85-0.16%5,399
Mar 18, 202624.9424.9824.9424.9824.89-0.10%1,096
Mar 17, 202624.9625.0524.8825.0124.91-0.10%15,199
Mar 16, 202624.9925.0624.9425.0324.940.10%9,930
Mar 13, 202625.0025.0124.9425.0124.910.04%22,573
Mar 12, 202624.9625.0024.9325.0024.90-0.04%942
Mar 11, 202625.0225.0324.9325.0124.91-0.02%2,796
Mar 10, 202624.9825.0124.9425.0124.920.10%4,240
Mar 9, 202624.9325.0224.9324.9924.890.02%3,455
Mar 6, 202624.9725.0024.9624.9824.89-0.10%1,821
Mar 5, 202624.9625.0124.9625.0024.910.10%5,285
Mar 4, 202625.0225.0224.9724.9824.890.04%2,131
Mar 3, 202625.0025.0224.9524.9724.88-0.20%6,408
Mar 2, 202624.9525.0324.9525.0224.93-0.04%9,865
Feb 27, 202624.9825.0324.9825.0324.94-0.42%5,626
Feb 26, 202625.1125.1425.0825.1424.950.32%5,745
Feb 25, 202625.0925.1325.0525.0624.87-11,832
Feb 24, 202625.1025.1225.0525.0624.87-0.22%3,827
Feb 23, 202625.0525.1125.0525.1124.920.12%1,159
Feb 20, 202625.1125.1325.0425.0824.89-0.12%12,226
Feb 19, 202625.0525.1125.0225.1124.920.38%17,417
Feb 18, 202625.0925.0924.9925.0224.83-0.02%4,655
Feb 17, 202625.1025.1024.9825.0224.830.16%12,961
Feb 13, 202624.9925.0024.9724.9824.790.04%938
Feb 12, 202624.9724.9724.9724.9724.780.02%747
Feb 11, 202624.9824.9924.9324.9724.78-0.04%8,417
Feb 10, 202624.9924.9924.9724.9824.79-0.10%6,405
Feb 9, 202625.0425.0424.9925.0024.81-0.04%4,879
Feb 6, 202624.9825.0824.9625.0124.820.04%6,193
Feb 5, 202625.0425.0424.9525.0024.81-0.07%7,815
Feb 4, 202625.0525.0525.0025.0224.830.05%1,199
Feb 3, 202624.9925.0624.9225.0124.82-0.08%22,975
Feb 2, 202625.0325.0624.9925.0324.840.18%5,622
Jan 30, 202624.9725.0424.9724.9824.79-0.42%4,890
Jan 29, 202625.0425.1025.0325.0924.800.32%13,452
Jan 28, 202625.0525.0624.9325.0124.72-0.20%22,236
Jan 27, 202625.0125.0825.0125.0624.77-0.02%3,158
Jan 26, 202625.0025.0825.0025.0624.770.06%7,000
Jan 23, 202625.0825.0825.0225.0524.76-0.04%2,470
Jan 22, 202625.0025.0624.9925.0624.770.18%4,943
Jan 21, 202624.9725.0524.9525.0124.720.02%22,267
Jan 20, 202624.9625.0124.9425.0124.72-0.04%15,175
Jan 16, 202625.0225.0824.9925.0224.73-0.10%8,771
Jan 15, 202625.0325.0625.0225.0424.750.07%1,933
Jan 14, 202625.0125.0625.0125.0224.740.03%2,691
Jan 13, 202625.0025.0824.9625.0224.730.04%12,879
Jan 12, 202624.9425.0424.9425.0124.720.24%9,733
Jan 9, 202624.9224.9524.9224.9524.66-0.02%6,110
Jan 8, 202624.9624.9724.9324.9524.66-0.02%3,966
Jan 7, 202625.0025.0024.9324.9624.67-0.18%14,395
Jan 6, 202624.9725.0024.9625.0024.710.08%7,300
Jan 5, 202624.9624.9924.9624.9824.690.12%7,951
Jan 2, 202624.9825.0024.9524.9524.66-0.20%6,358
Dec 31, 202524.9525.0224.9225.0024.71-23,815
Dec 30, 202524.9825.0024.9825.0024.710.04%3,382
Dec 29, 202524.9425.0024.9424.9924.700.11%12,043
Dec 26, 202524.9724.9724.9624.9624.68-0.23%1,549
Dec 24, 202525.1025.1025.0125.0224.63-0.24%840
Dec 23, 202525.0025.0824.9825.0824.690.60%3,614
Dec 22, 202525.0425.0824.9224.9324.55-0.12%21,200
Dec 19, 202525.0525.0524.9624.9624.58-0.16%17,153
Dec 18, 202525.0625.0625.0025.0024.61-0.20%7,407
Dec 17, 202525.0225.0525.0225.0524.66-0.08%1,536
Dec 16, 202525.0325.0725.0325.0724.680.16%4,337
Dec 15, 202524.9525.0324.9525.0324.64-10,537
Dec 12, 202524.9625.0624.9525.0324.64-0.08%10,692
Dec 11, 202525.0025.0524.9725.0524.660.16%18,617
Dec 10, 202524.9725.0624.9325.0124.62-0.03%20,143
Dec 9, 202524.9725.0624.9425.0224.630.19%11,185
Dec 8, 202525.0225.0524.9324.9724.59-0.03%12,826
Dec 5, 202525.0125.0124.9624.9824.59-0.03%9,122
Dec 4, 202525.0225.0424.9624.9924.60-0.14%7,337
Dec 3, 202525.0125.0224.9925.0224.630.22%1,871