Dark

AAAC
Columbia AAA CLO ETF
stock NYSE ETF

At Close

Sep 24, 2026 10:18:25 AM EDT

20.14USD+0.050%(+0.01)3

16.51Bid 25.93Ask 9.42Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	20.1400	20.1400	20.1400	20.1400	+0.099%	3	0.000%
2026-09-23	20.1200	20.1200	20.1200	20.1200	0.000%	30	+0.099%
2026-09-22	20.1200	20.1200	20.1200	20.1200	+0.025%	13	+0.099%
2026-09-21	20.1000	20.1150	20.1000	20.1150	0.000%	820	+0.124%
2026-09-18	20.1150	20.1150	20.1150	20.1150	+0.050%	10	+0.124%
2026-09-17	20.1050	20.1050	20.1050	20.1050	+0.025%	12	+0.174%
2026-09-16	20.1000	20.1000	20.1000	20.1000	+0.025%	10	+0.199%
2026-09-15	20.0950	20.0950	20.0950	20.0950	0.000%	10	+0.224%
2026-09-14	20.0950	20.0950	20.0950	20.0950	0.000%	11	+0.224%
2026-09-11	20.0950	20.0950	20.0950	20.0950	+0.050%	17	+0.224%
2026-09-10	20.0850	20.0850	20.0850	20.0850	+0.025%	11	+0.274%
2026-09-09	20.0800	20.0800	20.0800	20.0800	0.000%	10	+0.299%
2026-09-08	20.0800	20.0800	20.0800	20.0800	+0.025%	28	+0.299%
2026-09-04	20.0750	20.0750	20.0750	20.0750	+0.050%	13	+0.324%
2026-09-03	20.0650	20.0650	20.0650	20.0650	0.000%	21	+0.374%
2026-09-02	20.0650	20.0650	20.0650	20.0650	+0.025%	25	+0.374%
2026-09-01	20.0600	20.0600	20.0600	20.0600	-0.372%	10	+0.399%
2026-08-31	20.1350	20.1350	20.1350	20.1350	0.000%	10	+0.025%
2026-08-28	20.1350	20.1350	20.1350	20.1350	+0.050%	11	+0.025%
2026-08-27	20.1250	20.1250	20.1250	20.1250	+0.050%	10	+0.075%
2026-08-26	20.1150	20.1150	20.1150	20.1150	-0.025%	18	+0.124%
2026-08-25	20.1200	20.1200	20.1200	20.1200	+0.025%	12	+0.099%
2026-08-24	20.1150	20.1150	20.1150	20.1150	+0.025%	23	+0.124%
2026-08-21	20.1100	20.1100	20.1100	20.1100	+0.025%	15	+0.149%
2026-08-20	20.1050	20.1050	20.1050	20.1050	0.000%	16	+0.174%
2026-08-19	20.1050	20.1050	20.1050	20.1050	+0.050%	37	+0.174%
2026-08-18	20.0800	20.0950	20.0800	20.0950	+0.025%	236	+0.224%
2026-08-17	20.0900	20.0900	20.0900	20.0900	-0.025%	12	+0.249%
2026-08-14	20.0950	20.0950	20.0950	20.0950	+0.050%	49	+0.224%
2026-08-13	20.0850	20.0850	20.0850	20.0850	0.000%	16	+0.274%
2026-08-12	20.0850	20.0850	20.0850	20.0850	+0.050%	11	+0.274%
2026-08-11	20.0750	20.0750	20.0750	20.0750	0.000%	11	+0.324%
2026-08-10	20.0750	20.0750	20.0750	20.0750	0.000%	12	+0.324%
2026-08-07	20.0750	20.0750	20.0750	20.0750	+0.050%	18	+0.324%
2026-08-06	20.0650	20.0650	20.0650	20.0650	0.000%	14	+0.374%
2026-08-05	20.0650	20.0650	20.0650	20.0650	+0.050%	33	+0.374%
2026-08-04	20.0550	20.0550	20.0550	20.0550	+0.050%	12	+0.424%
2026-08-03	20.0450	20.0450	20.0450	20.0450	-0.199%	12	+0.474%
2026-07-31	20.0850	20.0850	20.0850	20.0850	+0.050%	12	+0.274%
2026-07-30	20.0750	20.0750	20.0750	20.0750	0.000%	11	+0.324%
2026-07-29	20.0750	20.0750	20.0750	20.0750	0.000%	511	+0.324%
2026-07-28	20.0750	20.0750	20.0750	20.0750	0.000%	23	+0.324%
2026-07-27	20.0750	20.0750	20.0750	20.0750	0.000%	13	+0.324%
2026-07-24	20.0750	20.0750	20.0750	20.0750	+0.050%	37	+0.324%
2026-07-23	20.0800	20.0800	20.0650	20.0650	0.000%	8,719	+0.374%
2026-07-22	20.0650	20.0650	20.0650	20.0650	0.000%	38	+0.374%
2026-07-21	20.0650	20.0650	20.0650	20.0650	0.000%	13	+0.374%
2026-07-20	20.0650	20.0650	20.0650	20.0650	0.000%	15	+0.374%
2026-07-17	20.0650	20.0650	20.0650	20.0650	+0.025%	10	+0.374%
2026-07-16	19.9800	20.0600	19.9800	20.0600	0.000%	655	+0.399%
2026-07-15	20.0600	20.0600	20.0400	20.0600	+0.050%	3,780,272	+0.399%
2026-07-14	20.0500	20.0500	20.0500	20.0500	+0.075%	100,010	+0.449%
2026-07-13	20.0500	20.0500	20.0350	20.0350	0.000%	74,991	+0.524%
2026-07-10	20.0500	20.0600	20.0350	20.0350	+0.050%	848,986	+0.524%
2026-07-09	20.0250	20.0250	20.0250	20.0250	-0.025%	10	+0.574%
2026-07-08	20.0300	20.0300	20.0300	20.0300	0.000%	14	+0.549%
2026-07-07	20.0400	20.0400	20.0300	20.0300	0.000%	2,012	+0.549%
2026-07-06	20.0300	20.0300	20.0300	20.0300	+0.075%	21	+0.549%
2026-07-02	20.0150	20.0150	20.0150	20.0150	+0.025%	18	+0.625%
2026-07-01	20.0100	20.0100	20.0100	20.0100	-0.398%	10	+0.650%
2026-06-30	20.0900	20.0900	20.0900	20.0900	0.000%	10	+0.249%
2026-06-29	20.0900	20.0900	20.0900	20.0900	-0.025%	12	+0.249%
2026-06-26	20.0900	20.0950	20.0900	20.0950	+0.150%	1,005	+0.224%
2026-06-25	20.0650	20.0650	20.0650	20.0650	0.000%	4	+0.374%
2026-06-24	20.0650	20.0650	20.0650	20.0650	0.000%	5	+0.374%
2026-06-23	20.0650	20.0650	20.0650	20.0650	-0.025%	15	+0.374%
2026-06-22	20.0700	20.0700	20.0700	20.0700	0.000%	6	+0.349%
2026-06-18	20.0700	20.0700	20.0700	20.0700	+0.050%	4	+0.349%
2026-06-17	20.0600	20.0600	20.0600	20.0600	+0.075%	5	+0.399%
2026-06-16	20.0450	20.0450	20.0450	20.0450	-0.025%	4	+0.474%
2026-06-15	20.0500	20.0500	20.0500	20.0500	0.000%	4	+0.449%
2026-06-12	20.0500	20.0500	20.0500	20.0500	+0.075%	5	+0.449%
2026-06-11	20.0350	20.0350	20.0350	20.0350	0.000%	4	+0.524%
2026-06-10	20.0350	20.0350	20.0350	20.0350	0.000%	13	+0.524%
2026-06-09	20.0350	20.0350	20.0350	20.0350	+0.050%	4	+0.524%
2026-06-08	20.0250	20.0250	20.0250	20.0250	-0.025%	52	+0.574%
2026-06-05	20.0300	20.0300	20.0300	20.0300	+0.075%	6	+0.549%
2026-06-04	20.0150	20.0150	20.0150	20.0150	0.000%	12	+0.625%
2026-06-03	20.0150	20.0150	20.0150	20.0150	0.000%	9	+0.625%
2026-06-02	20.0150	20.0150	20.0150	20.0150	0.000%	7	+0.625%
2026-06-01	20.0150	20.0150	20.0150	20.0150	-0.398%	4	+0.625%
2026-05-29	20.0950	20.0950	20.0950	20.0950	+0.050%	39	+0.224%
2026-05-28	20.0850	20.0850	20.0850	20.0850	0.000%	4	+0.274%
2026-05-27	20.0850	20.0850	20.0850	20.0850	-0.025%	4	+0.274%
2026-05-26	20.0900	20.0900	20.0900	20.0900	0.000%	24	+0.249%
2026-05-22	20.0900	20.0900	20.0900	20.0900	+0.025%	4	+0.249%
2026-05-21	20.0850	20.0850	20.0850	20.0850	+0.100%	4	+0.274%
2026-05-20	20.0650	20.0650	20.0650	20.0650	0.000%	4	+0.374%
2026-05-19	20.0650	20.0650	20.0650	20.0650	0.000%	105	+0.374%
2026-05-18	20.0650	20.0650	20.0650	20.0650	-0.025%	4	+0.374%
2026-05-15	20.0700	20.0700	20.0700	20.0700	+0.075%	9	+0.349%
2026-05-14	20.0550	20.0550	20.0550	20.0550	0.000%	4	+0.424%
2026-05-13	20.0700	20.0700	20.0500	20.0550	+0.050%	604	+0.424%
2026-05-12	20.0450	20.0450	20.0450	20.0450	0.000%	4	+0.474%
2026-05-11	20.0450	20.0450	20.0450	20.0450	0.000%	4	+0.474%
2026-05-08	20.0450	20.0450	20.0450	20.0450	+0.050%	4	+0.474%
2026-05-07	20.0350	20.0350	20.0350	20.0350	0.000%	6	+0.524%
2026-05-06	20.0350	20.0350	20.0350	20.0350	+0.050%	94	+0.524%
2026-05-05	20.0250	20.0250	20.0250	20.0250	0.000%	6	+0.574%
2026-05-04	20.0250	20.0250	20.0250	20.0250	+0.050%	7	+0.574%
2026-05-01	20.0150	20.0150	20.0150	20.0150	-0.249%	75	+0.625%
2026-04-30	20.0650	20.0650	20.0650	20.0650	0.000%	17	+0.374%
2026-04-29	20.0650	20.0650	20.0650	20.0650	+0.050%	9	+0.374%
2026-04-28	20.0550	20.0550	20.0550	20.0550	0.000%	5	+0.424%
2026-04-27	20.0550	20.0550	20.0550	20.0550	0.000%	6	+0.424%
2026-04-24	20.0550	20.0550	20.0550	20.0550	+0.050%	4	+0.424%
2026-04-23	20.0450	20.0450	20.0450	20.0450	0.000%	17	+0.474%
2026-04-22	20.0450	20.0450	20.0450	20.0450	0.000%	4	+0.474%
2026-04-21	20.0450	20.0450	20.0450	20.0450	+0.050%	4	+0.474%
2026-04-20	20.0350	20.0350	20.0350	20.0350	+0.050%	6	+0.524%
2026-04-17	20.0250	20.0250	20.0250	20.0250	+0.050%	20	+0.574%
2026-04-16	20.0150	20.0150	20.0150	20.0150	0.000%	6	+0.625%
2026-04-15	20.0150	20.0150	20.0150	20.0150	+0.025%	5	+0.625%
2026-04-14	20.0100	20.0100	20.0100	20.0100	-0.025%	10	+0.650%
2026-04-13	20.0150	20.0150	20.0150	20.0150	+0.050%	11	+0.625%
2026-04-10	20.0050	20.0050	20.0050	20.0050	+0.050%	4	+0.675%
2026-04-09	19.9950	19.9950	19.9950	19.9950	0.000%	8	+0.725%
2026-04-08	19.9950	19.9950	19.9950	19.9950	+0.051%	9	+0.725%
2026-04-07	19.9849	19.9849	19.9849	19.9849	-0.001%	9	+0.776%
2026-04-06	19.9850	19.9850	19.9850	19.9850	0.000%	7	+0.776%
2026-04-02	19.9850	19.9850	19.9850	19.9850	+0.050%	8	+0.776%
2026-04-01	20.0200	20.0200	19.9750	19.9750	-0.324%	205	+0.826%
2026-03-31	20.0400	20.0400	20.0400	20.0400	+0.075%	6	+0.499%
2026-03-30	20.0250	20.0250	20.0250	20.0250	+0.050%	4	+0.574%
2026-03-27	20.0500	20.0500	20.0150	20.0150	-0.050%	404	+0.625%
2026-03-26	20.0250	20.0250	20.0250	20.0250	0.000%	4	+0.574%
2026-03-25	20.0250	20.0250	20.0250	20.0250	0.000%	54	+0.574%
2026-03-24	20.0250	20.0250	20.0250	20.0250	0.000%	4	+0.574%
2026-03-23	20.0250	20.0250	20.0250	20.0250	+0.150%	19	+0.574%
2026-03-20	19.9950	19.9950	19.9950	19.9950	0.000%	9	+0.725%
2026-03-19	19.9950	19.9950	19.9950	19.9950	0.000%	6	+0.725%
2026-03-18	19.9950	19.9950	19.9950	19.9950	-0.025%	6	+0.725%
2026-03-17	20.0000	20.0000	20.0000	20.0000	-0.025%	19	+0.700%
2026-03-16	20.0050	20.0050	20.0050	20.0050	+0.050%	11	+0.675%
2026-03-13	19.9950	19.9950	19.9950	19.9950	+0.150%	11	+0.725%
2026-03-12	19.9650	19.9650	19.9650	19.9650	-0.050%	5	+0.877%
2026-03-11	19.9900	19.9900	19.9750	19.9750	0.000%	25,035	+0.826%
2026-03-10	19.9700	19.9750	19.9700	19.9750	+0.075%	50,019	+0.826%
2026-03-09	19.9700	19.9800	19.9600	19.9600	+0.201%	106,711	+0.902%
2026-03-06	19.9800	19.9800	19.9200	19.9200	-0.150%	5,508	+1.104%
2026-03-05	19.9500	19.9500	19.9500	19.9500	0.000%	6	+0.952%
2026-03-04	19.9500	19.9500	19.9500	19.9500	-0.150%	6	+0.952%
2026-03-03	20.0200	20.0200	19.9800	19.9800	-0.250%	17,116	+0.801%
2026-03-02	20.0300	20.0300	20.0300	20.0300	-0.373%	6	+0.549%
2026-02-27	20.1050	20.1050	20.1050	20.1050	0.000%	7	+0.174%
2026-02-26	20.1050	20.1050	20.1050	20.1050	+0.025%	13	+0.174%
2026-02-25	20.1000	20.1000	20.1000	20.1000	0.000%	5	+0.199%
2026-02-24	20.1000	20.1000	20.1000	20.1000	-0.025%	4	+0.199%
2026-02-23	20.1050	20.1050	20.1050	20.1050	+0.050%	42	+0.174%
2026-02-20	20.0900	20.0950	20.0900	20.0950	0.000%	124	+0.224%
2026-02-19	20.0950	20.0950	20.0950	20.0950	+0.050%	76	+0.224%
2026-02-18	20.0977	20.0977	20.0744	20.0850	0.000%	2,230	+0.274%
2026-02-17	20.0850	20.0850	20.0850	20.0850	-0.050%	8	+0.274%
2026-02-13	20.0950	20.0950	20.0950	20.0950	+0.075%	116	+0.224%
2026-02-12	20.0800	20.0800	20.0800	20.0800	0.000%	62	+0.299%
2026-02-11	20.0800	20.0800	20.0800	20.0800	+0.100%	8	+0.299%
2026-02-10	20.0700	20.0700	20.0600	20.0600	-0.025%	18,787	+0.399%
2026-02-09	20.0800	20.0800	20.0650	20.0650	0.000%	407	+0.374%
2026-02-06	20.0800	20.0800	20.0650	20.0650	+0.050%	22,121	+0.374%
2026-02-05	20.0550	20.0550	20.0550	20.0550	+0.050%	9	+0.424%
2026-02-04	20.0450	20.0450	20.0450	20.0450	0.000%	36	+0.474%
2026-02-03	20.0450	20.0450	20.0450	20.0450	0.000%	154	+0.474%
2026-02-02	20.0600	20.0600	20.0450	20.0450	-0.669%	6,205	+0.474%
2026-01-30	20.1800	20.1800	20.1800	20.1800	+0.050%	3	-0.198%
2026-01-29	20.1700	20.1700	20.1700	20.1700	0.000%	23	-0.149%
2026-01-28	20.1700	20.1700	20.1700	20.1700	+0.074%	3	-0.149%
2026-01-27	20.1550	20.1550	20.1550	20.1550	+0.050%	13	-0.074%
2026-01-26	20.1450	20.1450	20.1450	20.1450	0.000%	1	-0.025%
2026-01-23	20.1450	20.1450	20.1450	20.1450	+0.050%	1	-0.025%
2026-01-22	20.1300	20.1500	20.1300	20.1350	+0.099%	17,510	+0.025%
2026-01-21	20.1150	20.1150	20.1150	20.1150	+0.100%	0	+0.124%
2026-01-20	20.0950	20.0950	20.0950	20.0950	0.000%	6	+0.224%
2026-01-16	20.0950	20.0950	20.0950	20.0950	0.000%	13	+0.224%
2026-01-15	20.0950	20.0950	20.0950	20.0950	+0.000%	0	+0.224%
2026-01-14	20.1000	20.1000	20.0949	20.0949	-0.050%	203	+0.224%
2026-01-13	20.1050	20.1050	20.1050	20.1050	+0.100%	12	+0.174%
2026-01-12	20.0900	20.0900	20.0800	20.0849	-0.050%	1,300	+0.274%
2026-01-09	20.0950	20.0950	20.0950	20.0950	+0.050%	0	+0.224%
2026-01-08	20.0850	20.0850	20.0850	20.0850	+0.050%	0	+0.274%
2026-01-07	20.0750	20.0750	20.0750	20.0750	0.000%	2	+0.324%
2026-01-06	20.0750	20.0750	20.0750	20.0750	+0.050%	2	+0.324%
2026-01-05	20.0650	20.0650	20.0650	20.0650	0.000%	21	+0.374%
2026-01-02	20.0650	20.0650	20.0650	20.0650	+0.050%	19	+0.374%
2025-12-31	20.0550	20.0550	20.0550	20.0550	+0.050%	4	+0.424%
2025-12-30	20.0450	20.0450	20.0450	20.0450	0.000%	40	+0.474%
2025-12-29	20.0450	20.0450	20.0450	20.0450	-0.050%	0	+0.474%
2025-12-26	20.0600	20.0700	20.0550	20.0550	+0.075%	801	+0.424%
2025-12-24	20.0400	20.0400	20.0400	20.0400	0.000%	0	+0.499%
2025-12-23	20.0400	20.0400	20.0400	20.0400	0.000%	5	+0.499%
2025-12-22	20.0400	20.0500	20.0400	20.0400	+0.075%	2,199	+0.499%
2025-12-19	20.0250	20.0250	20.0250	20.0250	-0.025%	0	+0.574%
2025-12-18	20.0400	20.0400	20.0300	20.0300	+0.075%	312	+0.549%
2025-12-17	20.0300	20.0300	20.0150	20.0150	0.000%	109	+0.625%
2025-12-16	20.0300	20.0300	20.0150	20.0150	0.000%	253	+0.625%
2025-12-15	20.0150	20.0150	20.0150	20.0150	0.000%	2	+0.625%
2025-12-12	20.0150	20.0150	20.0150	20.0150	-0.025%	7	+0.625%
2025-12-11	20.0300	20.0300	20.0200	20.0200	0.000%	50,002	+0.599%

.dark-mode .l3PSTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3PSTR{ color: #333333; background-color: white; border: 2px solid #333333; }AAACColumbia AAA CLO ETFstock NYSE ETF

AAAC
Columbia AAA CLO ETF
stock NYSE ETF