Skip to main content
First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.51
-0.07 (-0.32%)
At close: Mar 4, 2026, 4:00 PM EST
20.51
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST

CAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202620.5020.5320.4420.5120.51-0.32%37,836
Mar 3, 202620.5620.6120.4520.5720.57-0.07%8,680
Mar 2, 202620.5820.6220.5520.5920.59-0.27%15,382
Feb 27, 202620.6620.6720.5320.6420.640.27%10,549
Feb 26, 202620.5520.6020.5420.5920.59-5,348
Feb 25, 202620.5820.6020.5420.5920.59-0.07%5,570
Feb 24, 202620.6320.6320.6020.6020.60-0.10%6,182
Feb 23, 202620.5920.6620.5920.6220.620.27%14,191
Feb 20, 202620.5820.5920.5320.5720.57-0.39%8,126
Feb 19, 202620.6320.6620.6120.6520.570.05%16,700
Feb 18, 202620.6720.6720.5920.6420.56-0.55%9,489
Feb 17, 202620.6820.7520.6720.7520.670.44%5,666
Feb 13, 202620.6120.7120.6120.6620.580.05%7,915
Feb 12, 202620.5220.6520.5220.6520.570.36%1,942
Feb 11, 202620.5920.8520.5420.5820.50-107,529
Feb 10, 202620.5720.6120.5420.5820.500.15%9,549
Feb 9, 202620.5420.5720.5020.5520.47-0.12%2,788
Feb 6, 202620.5520.5720.5020.5720.490.17%6,229
Feb 5, 202620.4820.5520.4820.5420.460.29%3,553
Feb 4, 202620.4920.5020.4620.4820.400.05%1,928
Feb 3, 202620.4920.5020.4220.4720.39-0.02%3,013
Feb 2, 202620.4820.5120.4520.4720.39-8,479
Jan 30, 202620.4920.5020.4420.4720.390.10%1,599
Jan 29, 202620.4220.4820.4220.4520.370.05%4,170
Jan 28, 202620.4420.4520.4020.4420.36-0.02%3,381
Jan 27, 202620.4820.5020.4420.4520.37-0.05%13,181
Jan 26, 202620.4120.4920.4120.4620.38-0.02%7,235
Jan 23, 202620.3920.4720.3920.4620.380.17%12,923
Jan 22, 202620.3920.4420.3920.4320.35-111,281
Jan 21, 202620.4520.4620.4320.4320.35-0.34%13,684
Jan 20, 202620.5220.5320.4520.5020.34-0.12%7,228
Jan 16, 202620.5720.5720.4820.5220.36-0.15%7,598
Jan 15, 202620.6020.6020.5220.5520.39-0.20%11,069
Jan 14, 202620.5820.6120.5320.5920.430.20%10,418
Jan 13, 202620.5520.5720.5020.5520.39-0.29%4,469
Jan 12, 202620.5120.6120.5020.6120.450.33%22,856
Jan 9, 202620.5520.5720.5420.5420.380.11%2,427
Jan 8, 202620.5520.5520.5220.5220.36-0.11%1,193
Jan 7, 202620.5520.5820.5020.5420.38-0.09%20,147
Jan 6, 202620.5420.5620.5420.5620.400.17%515
Jan 5, 202620.5320.5720.5320.5320.370.15%5,770
Jan 2, 202620.4620.5220.4620.5020.34-0.02%7,429
Dec 31, 202520.5420.5520.5020.5020.34-0.15%8,146
Dec 30, 202520.4920.5720.4920.5320.37-0.02%2,375
Dec 29, 202520.5320.5520.5020.5420.380.05%2,533
Dec 26, 202520.5520.5520.4820.5320.370.15%9,140
Dec 24, 202520.4820.5020.4820.5020.340.10%2,343
Dec 23, 202520.4520.4820.4520.4820.32-1,530
Dec 22, 202520.4120.5020.4120.4820.320.02%4,622
Dec 19, 202520.4920.5420.4220.4720.31-0.07%30,967
Dec 18, 202520.5020.5520.4420.4920.330.07%10,569
Dec 17, 202520.4820.5220.4120.4720.310.08%9,917
Dec 16, 202520.4520.4720.4120.4520.290.06%3,364
Dec 15, 202520.5120.5120.4020.4420.280.20%61,582
Dec 12, 202520.3720.4620.3520.4020.24-0.80%3,727
Dec 11, 202520.6020.6220.5720.5720.27-0.15%1,822
Dec 10, 202520.5620.6020.4820.6020.300.08%5,722
Dec 9, 202520.5720.5920.5320.5820.280.05%18,034
Dec 8, 202520.5920.5920.5720.5720.27-0.15%1,440
Dec 5, 202520.6120.6220.6020.6020.30-0.05%7,174
Dec 4, 202520.5920.6320.5920.6120.31-0.16%25,239
Dec 3, 202520.5920.6520.5920.6420.340.30%3,904
Dec 2, 202520.6220.6220.5820.5820.280.05%3,876
Dec 1, 202520.5620.6220.5620.5720.27-0.68%1,044
Nov 28, 202520.6020.7120.6020.7120.410.53%49,921
Nov 26, 202520.6020.6020.6020.6020.300.10%26,206
Nov 25, 202520.6020.6020.5820.5820.280.02%6,780
Nov 24, 202520.6320.6520.5820.5820.280.05%1,165
Nov 21, 202520.6320.6320.5620.5720.27-0.24%5,982
Nov 20, 202520.6620.6620.6220.6220.230.11%8,046
Nov 19, 202520.6320.6320.5920.5920.21-0.18%147
Nov 18, 202520.6520.6520.6220.6320.250.21%1,504
Nov 17, 202520.5120.5920.5120.5920.200.09%1,215
Nov 14, 202520.5720.5720.5720.5720.18-0.07%103
Nov 13, 202520.6220.6420.5820.5920.20-0.02%7,171
Nov 12, 202520.5920.6420.5520.5920.20-0.06%1,272
Nov 11, 202520.6220.6520.6020.6020.220.22%4,971
Nov 10, 202520.6020.6020.5620.5620.17-0.01%518
Nov 7, 202520.5320.5620.5220.5620.18-0.07%427
Nov 6, 202520.5620.6020.5120.5820.190.17%2,762
Nov 5, 202520.5420.5520.4720.5420.16-0.07%3,797
Nov 4, 202520.5120.5920.5120.5620.170.22%1,612
Nov 3, 202520.5520.5520.5120.5120.13-4,862
Oct 31, 202520.5220.5520.5120.5120.13-0.05%1,201
Oct 30, 202520.5320.5520.5220.5220.14-0.24%802
Oct 29, 202520.5720.5720.5420.5720.180.05%591
Oct 28, 202520.5420.5620.5220.5620.18-0.29%990
Oct 27, 202520.5620.6220.5320.6220.230.22%5,539
Oct 24, 202520.5620.5820.5620.5820.19-771
Oct 23, 202520.5620.5820.5520.5820.19-0.01%1,258
Oct 22, 202520.5820.6120.5620.5820.19-0.11%2,280
Oct 21, 202520.6420.6520.6020.6020.21-0.43%1,111
Oct 20, 202520.6920.6920.6920.6920.210.05%101
Oct 17, 202520.6720.7120.6720.6820.20-0.08%1,172
Oct 16, 202520.6820.7320.6320.7020.220.23%8,222
Oct 15, 202520.6920.6920.6420.6520.17-0.04%1,566
Oct 14, 202520.6220.6720.6220.6620.18-0.07%1,636
Oct 13, 202520.6420.6720.6220.6720.190.22%2,525
Oct 10, 202520.6320.6520.6320.6320.150.17%730
Oct 9, 202520.5520.6120.5520.5920.120.02%3,712