Skip to main content
First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.60
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
20.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6120.6220.6020.60--0.03%6,658
Dec 4, 202520.5920.6320.5920.6120.61-0.16%25,239
Dec 3, 202520.5920.6520.5920.6420.640.30%3,904
Dec 2, 202520.6220.6220.5820.5820.580.05%3,876
Dec 1, 202520.5620.6220.5620.5720.57-0.68%1,044
Nov 28, 202520.6020.7120.6020.7120.710.53%49,921
Nov 26, 202520.6020.6020.6020.6020.600.10%26,206
Nov 25, 202520.6020.6020.5820.5820.580.02%6,780
Nov 24, 202520.6320.6520.5820.5820.580.05%1,165
Nov 21, 202520.6320.6320.5620.5720.57-0.24%5,982
Nov 20, 202520.6620.6620.6220.6220.530.11%8,046
Nov 19, 202520.6320.6320.5920.5920.50-0.18%147
Nov 18, 202520.6520.6520.6220.6320.540.21%1,504
Nov 17, 202520.5120.5920.5120.5920.500.09%1,215
Nov 14, 202520.5720.5720.5720.5720.48-0.07%103
Nov 13, 202520.6220.6420.5820.5920.50-0.02%7,171
Nov 12, 202520.5920.6420.5520.5920.50-0.06%1,272
Nov 11, 202520.6220.6520.6020.6020.510.22%4,971
Nov 10, 202520.6020.6020.5620.5620.47-0.01%518
Nov 7, 202520.5320.5620.5220.5620.47-0.07%427
Nov 6, 202520.5620.6020.5120.5820.490.17%2,762
Nov 5, 202520.5420.5520.4720.5420.45-0.07%3,797
Nov 4, 202520.5120.5920.5120.5620.470.22%1,612
Nov 3, 202520.5520.5520.5120.5120.42-4,862
Oct 31, 202520.5220.5520.5120.5120.42-0.05%1,201
Oct 30, 202520.5320.5520.5220.5220.43-0.24%802
Oct 29, 202520.5720.5720.5420.5720.480.05%591
Oct 28, 202520.5420.5620.5220.5620.47-0.29%990
Oct 27, 202520.5620.6220.5320.6220.530.22%5,539
Oct 24, 202520.5620.5820.5620.5820.49-771
Oct 23, 202520.5620.5820.5520.5820.49-0.01%1,258
Oct 22, 202520.5820.6120.5620.5820.49-0.11%2,280
Oct 21, 202520.6420.6520.6020.6020.51-0.43%1,111
Oct 20, 202520.6920.6920.6920.6920.510.05%101
Oct 17, 202520.6720.7120.6720.6820.50-0.08%1,172
Oct 16, 202520.6820.7320.6320.7020.520.23%8,222
Oct 15, 202520.6920.6920.6420.6520.47-0.04%1,566
Oct 14, 202520.6220.6720.6220.6620.48-0.07%1,636
Oct 13, 202520.6420.6720.6220.6720.490.22%2,525
Oct 10, 202520.6320.6520.6320.6320.450.17%730
Oct 9, 202520.5520.6120.5520.5920.410.02%3,712
Oct 8, 202520.6220.6220.5920.5920.410.05%6,488
Oct 7, 202520.6020.6020.5420.5820.400.10%373
Oct 6, 202520.5820.6020.5520.5620.38-0.12%3,782
Oct 3, 202520.5720.6220.5720.5820.40-0.10%2,413
Oct 2, 202520.6120.6420.6020.6020.420.12%4,887
Oct 1, 202520.6220.6220.5420.5820.400.31%1,799
Sep 30, 202520.5420.5820.5120.5120.33-0.28%20,154
Sep 29, 202520.5720.5720.5020.5720.390.39%4,834
Sep 26, 202520.5420.5420.4920.4920.31-0.10%2,683
Sep 25, 202520.5020.5420.5020.5120.33-0.51%2,859
Sep 24, 202520.6620.6620.6220.6220.35-0.17%2,469
Sep 23, 202520.6420.6820.6120.6520.380.17%3,981
Sep 22, 202520.6720.6720.6120.6220.35-0.07%1,995
Sep 19, 202520.6220.6320.6220.6320.36-0.15%1,168
Sep 18, 202520.6220.6820.6220.6620.39-0.07%1,100
Sep 17, 202520.7120.7720.6720.6720.40-0.27%4,524
Sep 16, 202520.7120.8520.6620.7320.46-0.29%7,984
Sep 15, 202520.7120.7920.6720.7920.520.65%5,721
Sep 12, 202520.6820.7120.6420.6620.39-0.17%6,523
Sep 11, 202520.7320.7320.6920.6920.420.07%1,900
Sep 10, 202520.7020.7120.6820.6820.410.15%54,283
Sep 9, 202520.6920.7120.6520.6520.38-0.25%7,204
Sep 8, 202520.7820.7820.6620.7020.430.23%3,803
Sep 5, 202520.6820.6920.6520.6520.380.24%1,170
Sep 4, 202520.5820.6020.5720.6020.330.16%4,216
Sep 3, 202520.5920.6220.5720.5720.300.19%2,037
Sep 2, 202520.5220.5520.5020.5320.260.01%2,095
Aug 29, 202520.5320.5320.5320.5320.26-0.06%57
Aug 28, 202520.5320.5420.5320.5420.270.15%1,897
Aug 27, 202520.4820.5120.4820.5120.24-0.05%1,681
Aug 26, 202520.4620.5220.4620.5220.25-87,297
Aug 25, 202520.4920.5720.4320.5220.250.20%9,455
Aug 22, 202520.4520.5120.4520.4820.210.20%3,048
Aug 21, 202520.4520.4520.4320.4420.17-0.39%4,882
Aug 20, 202520.5220.5220.5120.5220.160.05%2,618
Aug 19, 202520.5020.5220.4920.5120.150.20%3,938
Aug 18, 202520.5220.5220.4720.4720.11-0.05%313
Aug 15, 202520.4820.5120.4820.4820.12-0.07%70,042
Aug 14, 202520.4820.5320.4820.5020.14-0.15%1,460
Aug 13, 202520.5520.5520.4820.5320.170.36%3,570
Aug 12, 202520.4920.5120.4320.4520.10-0.11%5,844
Aug 11, 202520.4420.5120.4420.4820.120.12%1,110
Aug 8, 202520.4320.4520.4320.4520.10-0.20%349
Aug 7, 202520.4620.5420.4620.4920.130.05%42,238
Aug 6, 202520.4520.4820.4520.4820.12-0.07%186
Aug 5, 202520.5220.5420.4720.5020.14-4,897
Aug 4, 202520.4620.5020.4420.5020.140.39%601
Aug 1, 202520.4220.4320.3820.4220.060.39%2,743
Jul 31, 202520.3620.3720.3320.3419.98-0.02%3,320
Jul 30, 202520.3120.3520.3120.3419.99-0.07%605
Jul 29, 202520.3320.3620.3120.3620.000.30%3,347
Jul 28, 202520.2820.3020.2820.3019.94-0.05%6,361
Jul 25, 202520.2720.3120.2720.3119.950.02%128
Jul 24, 202520.2820.3420.2820.3019.95-0.10%1,884
Jul 23, 202520.3220.3220.3220.3219.97-0.15%123
Jul 22, 202520.3320.3520.3320.3520.00-0.51%129
Jul 21, 202520.4620.4620.4620.4620.000.29%55
Jul 18, 202520.3820.4220.3720.4019.940.05%2,133
Jul 17, 202520.3920.3920.3720.3919.930.12%512