First Trust AAA CMBS ETF (CAAA)
NYSEARCA: CAAA · Real-Time Price · USD
20.35
-0.02 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.35 | 20.38 | 20.35 | 20.35 | 20.35 | -0.07% | 319 |
| Apr 27, 2026 | 20.40 | 20.40 | 20.37 | 20.37 | 20.37 | - | 1,402 |
| Apr 24, 2026 | 20.40 | 20.40 | 20.37 | 20.37 | 20.37 | 0.07% | 12,397 |
| Apr 23, 2026 | 20.33 | 20.39 | 20.33 | 20.35 | 20.35 | -0.15% | 30,474 |
| Apr 22, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.07% | 112 |
| Apr 21, 2026 | 20.41 | 20.43 | 20.35 | 20.39 | 20.39 | -0.35% | 51,051 |
| Apr 20, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.40 | 0.05% | 149 |
| Apr 17, 2026 | 20.45 | 20.49 | 20.42 | 20.46 | 20.39 | 0.27% | 36,083 |
| Apr 16, 2026 | 20.42 | 20.44 | 20.40 | 20.40 | 20.33 | 0.14% | 7,889 |
| Apr 15, 2026 | 20.38 | 20.43 | 20.36 | 20.37 | 20.30 | -0.16% | 5,237 |
| Apr 14, 2026 | 20.35 | 20.42 | 20.35 | 20.41 | 20.34 | 0.16% | 3,656 |
| Apr 13, 2026 | 20.37 | 20.37 | 20.32 | 20.37 | 20.30 | -0.14% | 1,769 |
| Apr 10, 2026 | 20.35 | 20.40 | 20.33 | 20.40 | 20.33 | 0.10% | 2,287 |
| Apr 9, 2026 | 20.34 | 20.38 | 20.32 | 20.38 | 20.31 | 0.12% | 3,271 |
| Apr 8, 2026 | 20.42 | 20.42 | 20.33 | 20.36 | 20.29 | 0.22% | 3,596 |
| Apr 7, 2026 | 20.28 | 20.34 | 20.28 | 20.31 | 20.24 | -0.07% | 2,469 |
| Apr 6, 2026 | 20.33 | 20.35 | 20.32 | 20.33 | 20.26 | -0.15% | 3,253 |
| Apr 2, 2026 | 20.35 | 20.36 | 20.32 | 20.36 | 20.29 | 0.20% | 4,278 |
| Apr 1, 2026 | 20.34 | 20.34 | 20.30 | 20.32 | 20.25 | 0.07% | 1,091 |
| Mar 31, 2026 | 20.32 | 20.32 | 20.19 | 20.30 | 20.23 | 0.22% | 12,781 |
| Mar 30, 2026 | 20.23 | 20.28 | 20.22 | 20.26 | 20.19 | 0.45% | 32,124 |
| Mar 27, 2026 | 20.14 | 20.17 | 20.13 | 20.17 | 20.10 | -0.20% | 3,018 |
| Mar 26, 2026 | 20.27 | 20.27 | 20.21 | 20.21 | 20.14 | -0.64% | 4,689 |
| Mar 25, 2026 | 20.34 | 20.36 | 20.34 | 20.34 | 20.19 | 0.27% | 2,195 |
| Mar 24, 2026 | 20.31 | 20.35 | 20.28 | 20.28 | 20.14 | -0.32% | 5,374 |
| Mar 23, 2026 | 20.36 | 20.37 | 20.33 | 20.35 | 20.20 | 0.20% | 1,632 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.28 | 20.31 | 20.16 | -0.27% | 1,016 |
| Mar 19, 2026 | 20.27 | 20.39 | 20.27 | 20.36 | 20.22 | -0.02% | 15,523 |
| Mar 18, 2026 | 20.48 | 20.48 | 20.35 | 20.37 | 20.22 | -0.36% | 56,429 |
| Mar 17, 2026 | 20.40 | 20.45 | 20.38 | 20.44 | 20.29 | 0.29% | 11,695 |
| Mar 16, 2026 | 20.39 | 20.40 | 20.33 | 20.38 | 20.24 | 0.17% | 4,139 |
| Mar 13, 2026 | 20.38 | 20.39 | 20.30 | 20.35 | 20.20 | -0.12% | 8,380 |
| Mar 12, 2026 | 20.39 | 20.43 | 20.37 | 20.37 | 20.23 | -0.20% | 15,855 |
| Mar 11, 2026 | 20.41 | 20.45 | 20.38 | 20.41 | 20.27 | -0.20% | 3,047 |
| Mar 10, 2026 | 20.46 | 20.49 | 20.44 | 20.45 | 20.30 | -0.44% | 5,951 |
| Mar 9, 2026 | 20.45 | 20.54 | 20.45 | 20.54 | 20.39 | 0.32% | 9,573 |
| Mar 6, 2026 | 20.46 | 20.53 | 20.46 | 20.48 | 20.33 | 0.02% | 8,903 |
| Mar 5, 2026 | 20.47 | 20.50 | 20.47 | 20.47 | 20.32 | -0.17% | 1,298 |
| Mar 4, 2026 | 20.50 | 20.53 | 20.44 | 20.51 | 20.36 | -0.32% | 37,836 |
| Mar 3, 2026 | 20.56 | 20.61 | 20.45 | 20.57 | 20.42 | -0.07% | 8,680 |
| Mar 2, 2026 | 20.58 | 20.62 | 20.55 | 20.59 | 20.44 | -0.27% | 15,382 |
| Feb 27, 2026 | 20.66 | 20.67 | 20.53 | 20.64 | 20.49 | 0.27% | 10,549 |
| Feb 26, 2026 | 20.55 | 20.60 | 20.54 | 20.59 | 20.44 | - | 5,348 |
| Feb 25, 2026 | 20.58 | 20.60 | 20.54 | 20.59 | 20.44 | -0.07% | 5,570 |
| Feb 24, 2026 | 20.63 | 20.63 | 20.60 | 20.60 | 20.45 | -0.10% | 6,182 |
| Feb 23, 2026 | 20.59 | 20.66 | 20.59 | 20.62 | 20.47 | 0.27% | 14,191 |
| Feb 20, 2026 | 20.58 | 20.59 | 20.53 | 20.57 | 20.42 | -0.39% | 8,126 |
| Feb 19, 2026 | 20.63 | 20.66 | 20.61 | 20.65 | 20.42 | 0.05% | 16,700 |
| Feb 18, 2026 | 20.67 | 20.67 | 20.59 | 20.64 | 20.41 | -0.55% | 9,489 |
| Feb 17, 2026 | 20.68 | 20.75 | 20.67 | 20.75 | 20.52 | 0.44% | 5,666 |
| Feb 13, 2026 | 20.61 | 20.71 | 20.61 | 20.66 | 20.43 | 0.05% | 7,915 |
| Feb 12, 2026 | 20.52 | 20.65 | 20.52 | 20.65 | 20.42 | 0.36% | 1,942 |
| Feb 11, 2026 | 20.59 | 20.85 | 20.54 | 20.58 | 20.35 | - | 107,529 |
| Feb 10, 2026 | 20.57 | 20.61 | 20.54 | 20.58 | 20.35 | 0.15% | 9,549 |
| Feb 9, 2026 | 20.54 | 20.57 | 20.50 | 20.55 | 20.32 | -0.12% | 2,788 |
| Feb 6, 2026 | 20.55 | 20.57 | 20.50 | 20.57 | 20.34 | 0.17% | 6,229 |
| Feb 5, 2026 | 20.48 | 20.55 | 20.48 | 20.54 | 20.31 | 0.29% | 3,553 |
| Feb 4, 2026 | 20.49 | 20.50 | 20.46 | 20.48 | 20.25 | 0.05% | 1,928 |
| Feb 3, 2026 | 20.49 | 20.50 | 20.42 | 20.47 | 20.24 | -0.02% | 3,013 |
| Feb 2, 2026 | 20.48 | 20.51 | 20.45 | 20.47 | 20.25 | - | 8,479 |
| Jan 30, 2026 | 20.49 | 20.50 | 20.44 | 20.47 | 20.25 | 0.10% | 1,599 |
| Jan 29, 2026 | 20.42 | 20.48 | 20.42 | 20.45 | 20.23 | 0.05% | 4,170 |
| Jan 28, 2026 | 20.44 | 20.45 | 20.40 | 20.44 | 20.22 | -0.02% | 3,381 |
| Jan 27, 2026 | 20.48 | 20.50 | 20.44 | 20.45 | 20.22 | -0.05% | 13,181 |
| Jan 26, 2026 | 20.41 | 20.49 | 20.41 | 20.46 | 20.23 | -0.02% | 7,235 |
| Jan 23, 2026 | 20.39 | 20.47 | 20.39 | 20.46 | 20.24 | 0.17% | 12,923 |
| Jan 22, 2026 | 20.39 | 20.44 | 20.39 | 20.43 | 20.20 | - | 111,281 |
| Jan 21, 2026 | 20.45 | 20.46 | 20.43 | 20.43 | 20.20 | -0.34% | 13,684 |
| Jan 20, 2026 | 20.52 | 20.53 | 20.45 | 20.50 | 20.19 | -0.12% | 7,228 |
| Jan 16, 2026 | 20.57 | 20.57 | 20.48 | 20.52 | 20.22 | -0.15% | 7,598 |
| Jan 15, 2026 | 20.60 | 20.60 | 20.52 | 20.55 | 20.25 | -0.20% | 11,069 |
| Jan 14, 2026 | 20.58 | 20.61 | 20.53 | 20.59 | 20.29 | 0.20% | 10,418 |
| Jan 13, 2026 | 20.55 | 20.57 | 20.50 | 20.55 | 20.25 | -0.29% | 4,469 |
| Jan 12, 2026 | 20.51 | 20.61 | 20.50 | 20.61 | 20.30 | 0.33% | 22,856 |
| Jan 9, 2026 | 20.55 | 20.57 | 20.54 | 20.54 | 20.24 | 0.11% | 2,427 |
| Jan 8, 2026 | 20.55 | 20.55 | 20.52 | 20.52 | 20.22 | -0.11% | 1,193 |
| Jan 7, 2026 | 20.55 | 20.58 | 20.50 | 20.54 | 20.24 | -0.09% | 20,147 |
| Jan 6, 2026 | 20.54 | 20.56 | 20.54 | 20.56 | 20.26 | 0.17% | 515 |
| Jan 5, 2026 | 20.53 | 20.57 | 20.53 | 20.53 | 20.22 | 0.15% | 5,770 |
| Jan 2, 2026 | 20.46 | 20.52 | 20.46 | 20.50 | 20.19 | -0.02% | 7,429 |
| Dec 31, 2025 | 20.54 | 20.55 | 20.50 | 20.50 | 20.20 | -0.15% | 8,146 |
| Dec 30, 2025 | 20.49 | 20.57 | 20.49 | 20.53 | 20.23 | -0.02% | 2,375 |
| Dec 29, 2025 | 20.53 | 20.55 | 20.50 | 20.54 | 20.23 | 0.05% | 2,533 |
| Dec 26, 2025 | 20.55 | 20.55 | 20.48 | 20.53 | 20.22 | 0.15% | 9,140 |
| Dec 24, 2025 | 20.48 | 20.50 | 20.48 | 20.50 | 20.19 | 0.10% | 2,343 |
| Dec 23, 2025 | 20.45 | 20.48 | 20.45 | 20.48 | 20.17 | - | 1,530 |
| Dec 22, 2025 | 20.41 | 20.50 | 20.41 | 20.48 | 20.17 | 0.02% | 4,622 |
| Dec 19, 2025 | 20.49 | 20.54 | 20.42 | 20.47 | 20.17 | -0.07% | 30,967 |
| Dec 18, 2025 | 20.50 | 20.55 | 20.44 | 20.49 | 20.18 | 0.07% | 10,569 |
| Dec 17, 2025 | 20.48 | 20.52 | 20.41 | 20.47 | 20.17 | 0.08% | 9,917 |
| Dec 16, 2025 | 20.45 | 20.47 | 20.41 | 20.45 | 20.15 | 0.06% | 3,364 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.40 | 20.44 | 20.14 | 0.20% | 61,582 |
| Dec 12, 2025 | 20.37 | 20.46 | 20.35 | 20.40 | 20.10 | -0.80% | 3,727 |
| Dec 11, 2025 | 20.60 | 20.62 | 20.57 | 20.57 | 20.12 | -0.15% | 1,822 |
| Dec 10, 2025 | 20.56 | 20.60 | 20.48 | 20.60 | 20.16 | 0.08% | 5,722 |
| Dec 9, 2025 | 20.57 | 20.59 | 20.53 | 20.58 | 20.14 | 0.05% | 18,034 |
| Dec 8, 2025 | 20.59 | 20.59 | 20.57 | 20.57 | 20.13 | -0.15% | 1,440 |
| Dec 5, 2025 | 20.61 | 20.62 | 20.60 | 20.60 | 20.16 | -0.05% | 7,174 |
| Dec 4, 2025 | 20.59 | 20.63 | 20.59 | 20.61 | 20.17 | -0.16% | 25,239 |
| Dec 3, 2025 | 20.59 | 20.65 | 20.59 | 20.64 | 20.20 | 0.30% | 3,904 |