Dark

CAAA
First Trust AAA CMBS ETF
stock NYSE ETF

At Close

Oct 2, 2026 2:54:02 PM EDT

19.78USD+0.253%(+0.05)13,504

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.73)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

19.74USD-0.186%(-0.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	19.7600	19.8100	19.7433	19.7433	+0.067%	13,504	0.000%
2026-10-01	19.7200	19.7400	19.6500	19.7300	+0.101%	6,982	+0.067%
2026-09-30	19.7000	19.7599	19.7000	19.7100	-0.027%	931	+0.169%
2026-09-29	19.7100	19.7499	19.7002	19.7153	-0.175%	3,257	+0.142%
2026-09-28	19.7300	19.7600	19.7300	19.7499	-0.185%	1,987	-0.033%
2026-09-25	19.7350	19.7900	19.7350	19.7865	+0.134%	1,304	-0.218%
2026-09-24	19.7600	19.7800	19.7599	19.7600	-0.432%	4,009	-0.085%
2026-09-23	19.8750	19.8750	19.8458	19.8458	-0.422%	6,615	-0.516%
2026-09-22	19.9700	19.9700	19.8800	19.9300	-0.074%	6,926	-0.937%
2026-09-21	19.9800	19.9800	19.9201	19.9447	+0.199%	7,252	-1.010%
2026-09-18	19.9150	19.9150	19.8800	19.9050	-0.273%	2,098	-0.812%
2026-09-17	19.9700	19.9800	19.9500	19.9595	+0.163%	7,459	-1.083%
2026-09-16	19.9700	19.9700	19.9101	19.9271	-0.215%	4,360	-0.922%
2026-09-15	19.9200	19.9700	19.9000	19.9700	+0.075%	4,716	-1.135%
2026-09-14	19.9400	19.9550	19.9400	19.9550	-0.075%	747	-1.061%
2026-09-11	20.0400	20.0400	19.9410	19.9700	-0.100%	2,311	-1.135%
2026-09-10	20.0500	20.0500	19.9900	19.9900	-0.473%	1,532	-1.234%
2026-09-09	20.0800	20.1400	20.0600	20.0850	-0.126%	11,785	-1.701%
2026-09-08	20.1500	20.1500	20.1103	20.1103	-0.073%	467	-1.825%
2026-09-04	20.1200	20.1249	20.0917	20.1249	+0.074%	1,006	-1.896%
2026-09-03	20.1700	20.1700	20.0900	20.1100	+0.025%	4,041	-1.823%
2026-09-02	20.1300	20.1300	20.0700	20.1050	-0.124%	11,685	-1.799%
2026-09-01	20.1300	20.1300	20.0700	20.1300	-0.009%	5,506	-1.921%
2026-08-31	20.1500	20.1600	20.1150	20.1319	-0.139%	7,396	-1.930%
2026-08-28	20.1600	20.1959	20.1600	20.1600	-0.173%	1,935	-2.067%
2026-08-27	20.1800	20.2300	20.1700	20.1950	-0.049%	4,935	-2.237%
2026-08-26	20.1950	20.2399	20.1950	20.2050	-0.045%	3,809	-2.285%
2026-08-25	20.2050	20.2500	20.2050	20.2140	+0.193%	6,871	-2.329%
2026-08-24	20.1500	20.2059	20.1500	20.1750	+0.074%	6,206	-2.140%
2026-08-21	20.1600	20.1899	20.1301	20.1600	-0.592%	2,992	-2.067%
2026-08-20	20.2600	20.2900	20.2001	20.2800	+0.016%	7,878	-2.646%
2026-08-19	20.2900	20.3100	20.2650	20.2767	+0.181%	576	-2.631%
2026-08-18	20.2600	20.2700	20.2000	20.2400	+0.049%	9,963	-2.454%
2026-08-17	20.2700	20.2800	20.2000	20.2300	+0.025%	6,381	-2.406%
2026-08-14	20.2900	20.2900	20.2250	20.2250	-0.148%	842	-2.382%
2026-08-13	20.2900	20.3000	20.2200	20.2550	+0.173%	5,696	-2.526%
2026-08-12	20.2500	20.2500	20.2000	20.2200	+0.207%	4,282	-2.358%
2026-08-11	20.2000	20.2000	20.1500	20.1783	-0.033%	8,550	-2.156%
2026-08-10	20.2000	20.2100	20.1500	20.1850	-0.099%	12,042	-2.188%
2026-08-07	20.2050	20.2100	20.1701	20.2050	+0.149%	1,930	-2.285%
2026-08-06	20.1800	20.1800	20.1500	20.1750	-0.247%	17,807	-2.140%
2026-08-05	20.2400	20.2500	20.2250	20.2250	+0.102%	12,877	-2.382%
2026-08-04	20.0800	20.2400	20.0800	20.2043	+0.220%	6,653	-2.282%
2026-08-03	20.1600	20.1600	20.1249	20.1600	+0.124%	3,123	-2.067%
2026-07-31	20.1200	20.1350	20.1200	20.1350	-0.149%	2,487	-1.945%
2026-07-30	20.1700	20.2000	20.1650	20.1650	+0.074%	10,548	-2.091%
2026-07-29	20.1350	20.1500	20.1350	20.1500	-0.074%	1,214	-2.018%
2026-07-28	20.1500	20.1650	20.1500	20.1650	+0.375%	802	-2.091%
2026-07-27	20.1350	20.1350	20.0700	20.0897	-0.076%	4,595	-1.724%
2026-07-24	20.1500	20.1500	20.0900	20.1050	+0.099%	8,976	-1.799%
2026-07-23	20.1200	20.1200	20.0500	20.0852	-0.297%	9,294	-1.702%
2026-07-22	20.1100	20.1500	20.1100	20.1450	-0.074%	3,588	-1.994%
2026-07-21	20.1500	20.1600	20.1500	20.1600	-0.469%	2,886	-2.067%
2026-07-20	20.2501	20.2900	20.2501	20.2550	-0.148%	3,346	-2.526%
2026-07-17	20.3014	20.3200	20.2500	20.2850	-0.098%	11,621	-2.670%
2026-07-16	20.3100	20.3100	20.3000	20.3050	+0.074%	630	-2.766%
2026-07-15	20.2900	20.3275	20.2600	20.2900	+0.222%	1,291	-2.694%
2026-07-14	20.2600	20.2775	20.2100	20.2450	+0.049%	5,731	-2.478%
2026-07-13	20.2200	20.2550	20.2001	20.2350	-0.149%	4,964	-2.430%
2026-07-10	20.2850	20.2850	20.2200	20.2651	-0.073%	4,540	-2.575%
2026-07-09	20.2650	20.2800	20.2650	20.2800	+0.123%	1,035	-2.646%
2026-07-08	20.2700	20.2899	20.2200	20.2550	-0.099%	2,742	-2.526%
2026-07-07	20.3100	20.3100	20.2750	20.2750	-0.295%	552	-2.622%
2026-07-06	20.3400	20.3600	20.2800	20.3350	+0.148%	6,703	-2.910%
2026-07-02	20.3300	20.3500	20.2808	20.3050	-0.049%	4,887	-2.766%
2026-07-01	20.2707	20.3700	20.2707	20.3150	+0.024%	14,059	-2.814%
2026-06-30	20.3200	20.3400	20.3100	20.3102	-0.294%	3,758	-2.791%
2026-06-29	20.3700	20.3800	20.3400	20.3700	+0.172%	2,562	-3.077%
2026-06-26	20.3400	20.3600	20.3100	20.3350	+0.197%	21,726	-2.910%
2026-06-25	20.2800	20.2950	20.2601	20.2950	-0.197%	3,769	-2.718%
2026-06-24	20.3350	20.3600	20.3350	20.3350	+0.296%	1,888	-2.910%
2026-06-23	20.2790	20.3300	20.2600	20.2750	-0.221%	3,889	-2.622%
2026-06-22	20.3100	20.3200	20.2510	20.3200	+0.054%	22,333	-2.838%
2026-06-18	20.2800	20.3400	20.2800	20.3091	+0.193%	5,805	-2.786%
2026-06-17	20.3633	20.3700	20.2700	20.2700	-0.123%	4,242	-2.598%
2026-06-16	20.2900	20.2950	20.2800	20.2950	0.000%	6,068	-2.718%
2026-06-15	20.3600	20.3600	20.2901	20.2950	-0.098%	4,007	-2.718%
2026-06-12	20.3117	20.3300	20.3000	20.3150	+0.197%	8,736	-2.814%
2026-06-11	20.2900	20.2900	20.2150	20.2750	0.000%	541	-2.622%
2026-06-10	20.4000	20.4000	20.2290	20.2750	+0.173%	4,482	-2.622%
2026-06-09	20.2500	20.2500	20.2400	20.2400	+0.272%	276	-2.454%
2026-06-08	20.2400	20.2400	20.1850	20.1850	-0.099%	603	-2.188%
2026-06-05	20.2499	20.2499	20.1850	20.2050	-0.517%	106,663	-2.285%
2026-06-04	20.2900	20.3200	20.2699	20.3100	+0.344%	8,157	-2.790%
2026-06-03	20.2450	20.3100	20.2000	20.2403	-0.343%	6,754	-2.455%
2026-06-02	20.3100	20.3200	20.2200	20.3100	+0.315%	24,169	-2.790%
2026-06-01	20.2700	20.2800	20.2101	20.2463	-0.092%	1,948	-2.484%
2026-05-29	20.2401	20.3200	20.2301	20.2650	0.000%	12,636	-2.574%
2026-05-28	20.2550	20.3100	20.2210	20.2650	+0.198%	3,548	-2.574%
2026-05-27	20.2800	20.2800	20.2200	20.2250	+0.099%	8,710	-2.382%
2026-05-26	20.2500	20.2800	20.1800	20.2050	+0.198%	12,801	-2.285%
2026-05-22	20.2100	20.2100	20.1650	20.1650	-0.124%	403	-2.091%
2026-05-21	20.1608	20.1900	20.1608	20.1900	-0.322%	1,423	-2.212%
2026-05-20	20.1500	20.2553	20.1500	20.2553	+0.398%	1,408	-2.528%
2026-05-19	20.1300	20.2200	20.1300	20.1750	-0.444%	4,808	-2.140%
2026-05-18	20.2790	20.2800	20.2650	20.2650	+0.099%	1,114	-2.574%
2026-05-15	20.2800	20.2800	20.2450	20.2450	-0.406%	2,091	-2.478%
2026-05-14	20.3800	20.3800	20.3101	20.3276	+0.013%	4,343	-2.874%
2026-05-13	20.3800	20.3800	20.3150	20.3250	-0.172%	5,754	-2.862%
2026-05-12	20.3600	20.3600	20.3300	20.3600	-0.074%	4,232	-3.029%
2026-05-11	20.2700	20.4100	20.2700	20.3750	-0.074%	8,366	-3.100%
2026-05-08	20.4200	20.4200	20.3500	20.3900	-0.034%	2,181	-3.172%
2026-05-07	20.4300	20.4300	20.3900	20.3969	-0.056%	14,292	-3.204%
2026-05-06	20.2600	20.4097	20.2600	20.4083	+0.360%	4,683	-3.258%
2026-05-05	20.3300	20.3700	20.3183	20.3350	0.000%	5,636	-2.910%
2026-05-04	20.3500	20.4250	20.3118	20.3350	-0.123%	17,731	-2.910%
2026-05-01	20.3699	20.3900	20.3301	20.3600	+0.186%	1,585	-3.029%
2026-04-30	20.3500	20.3500	20.3000	20.3221	-0.014%	2,821	-2.848%
2026-04-29	20.3600	20.3600	20.3250	20.3250	-0.122%	2,903	-2.862%
2026-04-28	20.3450	20.3800	20.3450	20.3498	-0.075%	319	-2.980%
2026-04-27	20.4000	20.4000	20.3650	20.3650	0.000%	1,402	-3.053%
2026-04-24	20.4000	20.4000	20.3650	20.3650	+0.074%	12,397	-3.053%
2026-04-23	20.3300	20.3900	20.3300	20.3499	-0.148%	30,474	-2.981%
2026-04-22	20.3800	20.3800	20.3800	20.3800	-0.070%	112	-3.124%
2026-04-21	20.4100	20.4300	20.3500	20.3943	-0.345%	51,051	-3.192%
2026-04-20	20.4650	20.4650	20.4650	20.4650	+0.049%	149	-3.527%
2026-04-17	20.4500	20.4900	20.4200	20.4550	+0.270%	36,084	-3.479%
2026-04-16	20.4200	20.4400	20.4000	20.4000	+0.137%	7,889	-3.219%
2026-04-15	20.3800	20.4300	20.3600	20.3720	-0.162%	5,237	-3.086%
2026-04-14	20.3500	20.4200	20.3500	20.4050	+0.161%	3,656	-3.243%
2026-04-13	20.3650	20.3722	20.3200	20.3722	-0.136%	1,769	-3.087%
2026-04-10	20.3500	20.4000	20.3300	20.4000	+0.098%	2,287	-3.219%
2026-04-09	20.3400	20.3800	20.3200	20.3800	+0.123%	3,271	-3.124%
2026-04-08	20.4199	20.4199	20.3300	20.3550	+0.219%	3,596	-3.005%
2026-04-07	20.2783	20.3399	20.2783	20.3106	-0.071%	2,469	-2.793%
2026-04-06	20.3250	20.3500	20.3200	20.3250	-0.150%	3,253	-2.862%
2026-04-02	20.3500	20.3600	20.3200	20.3555	+0.199%	4,278	-3.008%
2026-04-01	20.3399	20.3399	20.2957	20.3150	+0.074%	1,091	-2.814%
2026-03-31	20.3200	20.3236	20.1900	20.3000	+0.222%	12,781	-2.742%
2026-03-30	20.2300	20.2800	20.2200	20.2550	+0.446%	32,124	-2.526%
2026-03-27	20.1410	20.1650	20.1310	20.1650	-0.198%	3,018	-2.091%
2026-03-26	20.2700	20.2700	20.2050	20.2050	-0.639%	4,689	-2.285%
2026-03-25	20.3400	20.3600	20.3350	20.3350	+0.271%	2,195	-2.910%
2026-03-24	20.3100	20.3500	20.2800	20.2801	-0.319%	5,375	-2.647%
2026-03-23	20.3600	20.3700	20.3300	20.3450	+0.197%	1,633	-2.957%
2026-03-20	20.3500	20.3500	20.2800	20.3050	-0.271%	1,017	-2.766%
2026-03-19	20.2700	20.3900	20.2700	20.3601	-0.024%	15,524	-3.029%
2026-03-18	20.4799	20.4799	20.3500	20.3650	-0.362%	56,429	-3.053%
2026-03-17	20.4010	20.4487	20.3800	20.4390	+0.289%	11,695	-3.404%
2026-03-16	20.3901	20.4000	20.3300	20.3800	+0.172%	4,139	-3.124%
2026-03-13	20.3750	20.3900	20.3000	20.3450	-0.123%	8,380	-2.957%
2026-03-12	20.3900	20.4250	20.3700	20.3700	-0.196%	15,855	-3.077%
2026-03-11	20.4100	20.4500	20.3800	20.4100	-0.196%	3,047	-3.267%
2026-03-10	20.4600	20.4900	20.4400	20.4500	-0.438%	5,951	-3.456%
2026-03-09	20.4500	20.5400	20.4500	20.5400	+0.317%	9,573	-3.879%
2026-03-06	20.4550	20.5300	20.4550	20.4750	+0.024%	8,903	-3.574%
2026-03-05	20.4700	20.5000	20.4700	20.4700	-0.171%	1,299	-3.550%
2026-03-04	20.5000	20.5301	20.4400	20.5050	-0.316%	37,836	-3.715%
2026-03-03	20.5600	20.6100	20.4501	20.5700	-0.073%	8,680	-4.019%
2026-03-02	20.5820	20.6200	20.5500	20.5850	-0.266%	15,383	-4.089%
2026-02-27	20.6600	20.6700	20.5300	20.6400	+0.267%	10,549	-4.344%
2026-02-26	20.5500	20.6000	20.5401	20.5850	0.000%	5,349	-4.089%
2026-02-25	20.5750	20.6033	20.5400	20.5850	-0.073%	5,571	-4.089%
2026-02-24	20.6300	20.6300	20.6000	20.6000	-0.097%	6,183	-4.159%
2026-02-23	20.5900	20.6600	20.5900	20.6200	+0.267%	14,191	-4.252%
2026-02-20	20.5790	20.5900	20.5300	20.5650	-0.388%	8,126	-3.996%
2026-02-19	20.6300	20.6600	20.6100	20.6450	+0.048%	16,700	-4.368%
2026-02-18	20.6700	20.6700	20.5900	20.6350	-0.554%	9,489	-4.321%
2026-02-17	20.6800	20.7500	20.6650	20.7500	+0.436%	5,666	-4.852%
2026-02-13	20.6107	20.7100	20.6107	20.6600	+0.048%	7,915	-4.437%
2026-02-12	20.5200	20.6500	20.5200	20.6500	+0.365%	1,942	-4.391%
2026-02-11	20.5900	20.8499	20.5400	20.5750	0.000%	107,529	-4.042%
2026-02-10	20.5650	20.6100	20.5400	20.5750	+0.146%	9,549	-4.042%
2026-02-09	20.5400	20.5700	20.5000	20.5450	-0.122%	2,788	-3.902%
2026-02-06	20.5450	20.5700	20.5000	20.5700	+0.170%	6,229	-4.019%
2026-02-05	20.4800	20.5499	20.4800	20.5350	+0.293%	3,553	-3.855%
2026-02-04	20.4900	20.5000	20.4600	20.4750	+0.049%	1,928	-3.574%
2026-02-03	20.4900	20.5000	20.4200	20.4650	-0.024%	3,013	-3.527%
2026-02-02	20.4750	20.5100	20.4500	20.4700	0.000%	8,479	-3.550%
2026-01-30	20.4900	20.5000	20.4418	20.4700	+0.098%	1,599	-3.550%
2026-01-29	20.4200	20.4800	20.4200	20.4500	+0.049%	4,170	-3.456%
2026-01-28	20.4350	20.4525	20.4000	20.4400	-0.024%	3,381	-3.409%
2026-01-27	20.4799	20.5000	20.4350	20.4450	-0.049%	13,181	-3.432%
2026-01-26	20.4100	20.4900	20.4100	20.4550	-0.024%	7,235	-3.479%
2026-01-23	20.3900	20.4698	20.3900	20.4600	+0.171%	12,923	-3.503%
2026-01-22	20.3900	20.4400	20.3900	20.4250	0.000%	111,281	-3.338%
2026-01-21	20.4500	20.4600	20.4250	20.4250	-0.342%	13,684	-3.338%
2026-01-20	20.5200	20.5299	20.4500	20.4950	-0.122%	7,228	-3.668%
2026-01-16	20.5700	20.5700	20.4812	20.5200	-0.146%	7,598	-3.785%
2026-01-15	20.6000	20.6000	20.5200	20.5500	-0.197%	11,069	-3.926%
2026-01-14	20.5800	20.6100	20.5300	20.5906	+0.198%	10,418	-4.115%
2026-01-13	20.5500	20.5700	20.5000	20.5500	-0.291%	4,469	-3.926%
2026-01-12	20.5139	20.6100	20.5000	20.6100	+0.330%	22,856	-4.205%
2026-01-09	20.5500	20.5700	20.5362	20.5422	+0.108%	2,427	-3.889%
2026-01-08	20.5500	20.5500	20.5200	20.5200	-0.106%	1,193	-3.785%
2026-01-07	20.5450	20.5798	20.5000	20.5417	-0.089%	20,147	-3.887%
2026-01-06	20.5400	20.5600	20.5400	20.5600	+0.171%	515	-3.972%
2026-01-05	20.5300	20.5700	20.5250	20.5250	+0.146%	5,770	-3.809%
2026-01-02	20.4600	20.5200	20.4600	20.4950	-0.024%	7,429	-3.668%
2025-12-31	20.5400	20.5520	20.5000	20.5000	-0.146%	8,146	-3.691%
2025-12-30	20.4900	20.5700	20.4900	20.5300	-0.024%	2,375	-3.832%
2025-12-29	20.5250	20.5500	20.5001	20.5350	+0.049%	2,533	-3.855%
2025-12-26	20.5500	20.5500	20.4800	20.5250	+0.146%	9,140	-3.809%
2025-12-24	20.4800	20.4950	20.4800	20.4950	+0.098%	2,343	-3.668%
2025-12-23	20.4500	20.4750	20.4500	20.4750	0.000%	1,530	-3.574%
2025-12-22	20.4100	20.5015	20.4100	20.4750	+0.024%	4,622	-3.574%
2025-12-19	20.4895	20.5399	20.4200	20.4700	-0.073%	30,967	-3.550%
2025-12-18	20.4950	20.5500	20.4400	20.4850	+0.073%	10,569	-3.621%
2025-12-17	20.4769	20.5200	20.4100	20.4700	+0.081%	9,917	-3.550%
2025-12-16	20.4450	20.4660	20.4100	20.4534	+0.066%	3,364	-3.472%
2025-12-15	20.5100	20.5100	20.4000	20.4400	+0.196%	61,582	-3.409%
2025-12-12	20.3700	20.4590	20.3500	20.4000	-0.802%	3,727	-3.219%
2025-12-11	20.5983	20.6200	20.5650	20.5650	-0.151%	1,822	-3.996%
2025-12-10	20.5600	20.6000	20.4800	20.5961	+0.078%	5,722	-4.141%
2025-12-09	20.5700	20.5900	20.5300	20.5800	+0.053%	18,034	-4.066%
2025-12-08	20.5900	20.5900	20.5692	20.5692	-0.150%	1,440	-4.015%
2025-12-05	20.6050	20.6200	20.6000	20.6000	-0.049%	7,174	-4.159%
2025-12-04	20.5900	20.6300	20.5900	20.6100	-0.155%	25,239	-4.205%
2025-12-03	20.5905	20.6500	20.5905	20.6420	+0.301%	3,904	-4.354%
2025-12-02	20.6200	20.6200	20.5750	20.5800	+0.049%	3,876	-4.066%
2025-12-01	20.5578	20.6150	20.5578	20.5700	-0.676%	1,044	-4.019%
2025-11-28	20.6000	20.7100	20.6000	20.7100	+0.534%	49,921	-4.668%
2025-11-26	20.6000	20.6000	20.6000	20.6000	+0.097%	26,206	-4.159%
2025-11-25	20.6000	20.6000	20.5800	20.5801	+0.025%	6,780	-4.066%
2025-11-24	20.6300	20.6500	20.5750	20.5750	+0.049%	1,165	-4.042%
2025-11-21	20.6300	20.6300	20.5605	20.5650	-0.243%	5,982	-3.996%
2025-11-20	20.6600	20.6600	20.6150	20.6150	+0.109%	8,046	-4.228%
2025-11-19	20.6300	20.6300	20.5926	20.5926	-0.188%	147	-4.124%
2025-11-18	20.6500	20.6500	20.6200	20.6314	+0.211%	1,504	-4.305%
2025-11-17	20.5100	20.5883	20.5100	20.5880	+0.088%	1,215	-4.103%
2025-11-14	20.5700	20.5700	20.5700	20.5700	-0.073%	103	-4.019%
2025-11-13	20.6187	20.6400	20.5800	20.5850	-0.024%	7,171	-4.089%
2025-11-12	20.5900	20.6399	20.5500	20.5900	-0.058%	1,272	-4.112%
2025-11-11	20.6200	20.6500	20.6000	20.6019	+0.219%	4,971	-4.168%
2025-11-10	20.6000	20.6000	20.5550	20.5569	-0.015%	518	-3.958%
2025-11-07	20.5300	20.5600	20.5206	20.5600	-0.074%	427	-3.972%
2025-11-06	20.5550	20.6000	20.5100	20.5752	+0.171%	2,762	-4.043%
2025-11-05	20.5400	20.5500	20.4700	20.5400	-0.073%	3,797	-3.879%
2025-11-04	20.5100	20.5898	20.5100	20.5550	+0.219%	1,612	-3.949%
2025-11-03	20.5500	20.5500	20.5085	20.5100	-0.000%	4,862	-3.738%
2025-10-31	20.5145	20.5500	20.5100	20.5101	-0.048%	1,201	-3.739%
2025-10-30	20.5300	20.5500	20.5200	20.5200	-0.243%	802	-3.785%
2025-10-29	20.5700	20.5700	20.5400	20.5700	+0.048%	591	-4.019%
2025-10-28	20.5400	20.5601	20.5200	20.5601	-0.290%	990	-3.973%
2025-10-27	20.5564	20.6200	20.5300	20.6200	+0.219%	5,539	-4.252%
2025-10-24	20.5545	20.5812	20.5545	20.5750	-0.000%	771	-4.042%
2025-10-23	20.5600	20.5751	20.5500	20.5751	-0.014%	1,258	-4.043%
2025-10-22	20.5800	20.6100	20.5588	20.5779	-0.107%	2,280	-4.056%
2025-10-21	20.6390	20.6500	20.6000	20.6000	-0.435%	1,111	-4.159%
2025-10-20	20.6900	20.6900	20.6900	20.6900	+0.055%	101	-4.576%
2025-10-17	20.6706	20.7100	20.6706	20.6787	-0.079%	1,172	-4.523%
2025-10-16	20.6800	20.7300	20.6300	20.6950	+0.233%	8,222	-4.599%
2025-10-15	20.6900	20.6900	20.6375	20.6468	-0.040%	1,566	-4.376%
2025-10-14	20.6208	20.6700	20.6208	20.6550	-0.073%	1,636	-4.414%
2025-10-13	20.6400	20.6700	20.6200	20.6700	+0.219%	2,525	-4.483%
2025-10-10	20.6300	20.6450	20.6249	20.6249	+0.169%	730	-4.274%
2025-10-09	20.5500	20.6100	20.5500	20.5900	+0.024%	3,712	-4.112%
2025-10-08	20.6200	20.6200	20.5850	20.5850	+0.049%	6,488	-4.089%
2025-10-07	20.6000	20.6000	20.5400	20.5750	+0.097%	373	-4.042%
2025-10-06	20.5800	20.6000	20.5535	20.5550	-0.121%	3,782	-3.949%
2025-10-03	20.5700	20.6200	20.5700	20.5800	-0.097%	2,413	-4.066%
2025-10-02	20.6100	20.6400	20.6000	20.6000	+0.122%	4,887	-4.159%
2025-10-01	20.6200	20.6200	20.5400	20.5750	+0.310%	1,799	-4.042%
2025-09-30	20.5350	20.5800	20.5100	20.5115	-0.284%	20,154	-3.745%
2025-09-29	20.5700	20.5700	20.5000	20.5700	+0.390%	4,834	-4.019%
2025-09-26	20.5400	20.5400	20.4900	20.4900	-0.098%	2,683	-3.644%
2025-09-25	20.4950	20.5400	20.4950	20.5100	-0.509%	2,859	-3.738%
2025-09-24	20.6600	20.6600	20.6150	20.6150	-0.169%	2,469	-4.228%
2025-09-23	20.6350	20.6793	20.6100	20.6500	+0.170%	3,981	-4.391%
2025-09-22	20.6700	20.6700	20.6100	20.6150	-0.073%	1,995	-4.228%
2025-09-19	20.6200	20.6300	20.6200	20.6300	-0.145%	1,168	-4.298%
2025-09-18	20.6150	20.6800	20.6150	20.6600	-0.068%	1,100	-4.437%
2025-09-17	20.7108	20.7700	20.6741	20.6741	-0.270%	4,524	-4.502%
2025-09-16	20.7100	20.8500	20.6600	20.7300	-0.289%	7,984	-4.760%
2025-09-15	20.7100	20.7900	20.6650	20.7900	+0.654%	5,721	-5.035%
2025-09-12	20.6800	20.7100	20.6400	20.6550	-0.169%	6,523	-4.414%
2025-09-11	20.7300	20.7300	20.6900	20.6900	+0.073%	1,900	-4.576%
2025-09-10	20.7000	20.7100	20.6750	20.6750	+0.145%	54,283	-4.506%
2025-09-09	20.6900	20.7100	20.6450	20.6450	-0.250%	7,204	-4.368%
2025-09-08	20.7800	20.7800	20.6600	20.6968	+0.227%	3,803	-4.607%
2025-09-05	20.6800	20.6899	20.6500	20.6500	+0.243%	1,170	-4.391%
2025-09-04	20.5800	20.6000	20.5645	20.6000	+0.156%	4,216	-4.159%
2025-09-03	20.5900	20.6190	20.5679	20.5679	+0.185%	2,037	-4.009%
2025-09-02	20.5200	20.5500	20.5010	20.5300	+0.013%	2,095	-3.832%
2025-08-29	20.5274	20.5274	20.5274	20.5274	-0.061%	57	-3.820%
2025-08-28	20.5250	20.5400	20.5250	20.5400	+0.146%	1,897	-3.879%
2025-08-27	20.4800	20.5100	20.4800	20.5100	-0.049%	1,681	-3.738%
2025-08-26	20.4600	20.5200	20.4600	20.5200	0.000%	87,297	-3.785%
2025-08-25	20.4900	20.5700	20.4330	20.5200	+0.195%	9,455	-3.785%
2025-08-22	20.4500	20.5100	20.4500	20.4800	+0.196%	3,048	-3.597%
2025-08-21	20.4500	20.4500	20.4300	20.4400	-0.390%	4,882	-3.409%
2025-08-20	20.5180	20.5225	20.5080	20.5200	+0.049%	2,618	-3.785%
2025-08-19	20.4945	20.5204	20.4900	20.5100	+0.195%	3,938	-3.738%
2025-08-18	20.5199	20.5199	20.4700	20.4700	-0.049%	313	-3.550%
2025-08-15	20.4800	20.5091	20.4782	20.4800	-0.073%	70,042	-3.597%
2025-08-14	20.4800	20.5300	20.4800	20.4950	-0.146%	1,460	-3.668%
2025-08-13	20.5500	20.5500	20.4800	20.5250	+0.357%	3,570	-3.809%
2025-08-12	20.4900	20.5100	20.4300	20.4520	-0.112%	5,844	-3.465%
2025-08-11	20.4400	20.5100	20.4400	20.4750	+0.122%	1,110	-3.574%
2025-08-08	20.4300	20.4500	20.4300	20.4500	-0.195%	349	-3.456%
2025-08-07	20.4600	20.5400	20.4600	20.4900	+0.049%	42,238	-3.644%
2025-08-06	20.4500	20.4800	20.4500	20.4800	-0.073%	186	-3.597%
2025-08-05	20.5200	20.5400	20.4700	20.4950	0.000%	4,897	-3.668%
2025-08-04	20.4600	20.4950	20.4406	20.4950	+0.391%	601	-3.668%
2025-08-01	20.4200	20.4300	20.3800	20.4151	+0.394%	2,743	-3.291%
2025-07-31	20.3600	20.3700	20.3300	20.3350	-0.025%	3,320	-2.910%
2025-07-30	20.3100	20.3500	20.3100	20.3400	-0.074%	605	-2.934%
2025-07-29	20.3300	20.3567	20.3100	20.3550	+0.296%	3,347	-3.005%
2025-07-28	20.2833	20.3040	20.2800	20.2950	-0.049%	6,361	-2.718%
2025-07-25	20.2700	20.3050	20.2700	20.3050	+0.025%	128	-2.766%
2025-07-24	20.2800	20.3400	20.2800	20.3000	-0.098%	1,884	-2.742%
2025-07-23	20.3200	20.3200	20.3200	20.3200	-0.148%	123	-2.838%
2025-07-22	20.3300	20.3501	20.3300	20.3501	-0.513%	129	-2.982%
2025-07-21	20.4550	20.4550	20.4550	20.4550	+0.294%	55	-3.479%
2025-07-18	20.3800	20.4199	20.3700	20.3950	+0.049%	2,133	-3.195%
2025-07-17	20.3900	20.3900	20.3700	20.3850	+0.123%	512	-3.148%
2025-07-16	20.3400	20.3600	20.3400	20.3600	+0.246%	217	-3.029%
2025-07-15	20.3700	20.3700	20.3100	20.3100	-0.344%	1,340	-2.790%
2025-07-14	20.4267	20.4267	20.3400	20.3801	+0.050%	3,042	-3.125%
2025-07-11	20.4100	20.4100	20.3700	20.3700	-0.148%	3,143	-3.077%
2025-07-10	20.3800	20.4300	20.3800	20.4001	0.000%	2,470	-3.220%
2025-07-09	20.3400	20.4100	20.3400	20.4001	+0.270%	5,049	-3.220%
2025-07-08	20.3450	20.3800	20.3114	20.3451	+0.074%	1,517	-2.958%
2025-07-07	20.2900	20.4182	20.2900	20.3300	-0.270%	2,296	-2.886%
2025-07-03	20.3851	20.3851	20.3851	20.3851	-0.146%	220	-3.148%
2025-07-02	20.4178	20.4500	20.3601	20.4150	-0.123%	22,093	-3.290%
2025-07-01	20.4700	20.4700	20.4401	20.4401	-0.195%	1,506	-3.409%
2025-06-30	20.4700	20.5400	20.4700	20.4800	+0.294%	1,573	-3.597%
2025-06-27	20.4700	20.4700	20.4200	20.4200	-0.073%	554	-3.314%
2025-06-26	20.4350	20.4350	20.4350	20.4350	-0.268%	1,112	-3.385%
2025-06-25	20.4772	20.5167	20.4772	20.4900	+0.245%	2,947	-3.644%
2025-06-24	20.4200	20.4715	20.4200	20.4400	-0.024%	2,439	-3.409%
2025-06-23	20.3900	20.4703	20.3900	20.4450	+0.281%	732	-3.432%
2025-06-20	20.4200	20.4200	20.3877	20.3877	+0.161%	19,981	-3.161%
2025-06-18	20.3204	20.4000	20.3200	20.3550	+0.074%	14,161	-3.005%
2025-06-17	20.3176	20.3800	20.3000	20.3400	-0.049%	2,829	-2.934%
2025-06-16	20.3200	20.3700	20.3200	20.3500	+0.123%	13,689	-2.981%
2025-06-13	20.3250	20.3250	20.3250	20.3250	-0.147%	279	-2.862%
2025-06-12	20.3002	20.3600	20.3002	20.3550	+0.264%	378	-3.005%
2025-06-11	20.2971	20.3200	20.2401	20.3014	+0.204%	35,719	-2.749%
2025-06-10	20.2885	20.3299	20.2600	20.2600	+0.074%	19,915	-2.550%
2025-06-09	20.2450	20.2450	20.2450	20.2450	+0.074%	271	-2.478%
2025-06-06	20.2800	20.2800	20.2301	20.2301	-0.369%	233	-2.406%
2025-06-05	20.3050	20.3050	20.3050	20.3050	-0.098%	362	-2.766%
2025-06-04	20.3150	20.3457	20.3010	20.3250	+0.321%	1,388	-2.862%
2025-06-03	20.3000	20.3100	20.2401	20.2600	-0.148%	3,921	-2.550%
2025-06-02	20.2900	20.2900	20.2900	20.2900	+0.049%	247	-2.694%
2025-05-30	20.2700	20.2900	20.2700	20.2800	+0.164%	1,672	-2.646%
2025-05-29	20.2450	20.2467	20.2450	20.2467	+0.033%	549	-2.486%
2025-05-28	20.2400	20.2400	20.2399	20.2400	-0.072%	1,138	-2.454%
2025-05-27	20.2200	20.2546	20.2200	20.2546	+0.320%	1,559	-2.524%
2025-05-23	20.1900	20.1900	20.1900	20.1900	+0.050%	100	-2.212%
2025-05-22	20.1700	20.2092	20.1700	20.1800	+0.273%	387	-2.164%
2025-05-21	20.1207	20.1700	20.1205	20.1250	-0.838%	1,721	-1.897%
2025-05-20	20.3200	20.3500	20.2950	20.2950	-0.123%	8,095	-2.718%
2025-05-19	20.2900	20.3200	20.2600	20.3200	+0.074%	8,250	-2.838%
2025-05-16	20.3496	20.3496	20.3050	20.3050	+0.049%	2,180	-2.766%
2025-05-15	20.2950	20.3400	20.2800	20.2950	+0.396%	19,153	-2.718%
2025-05-14	20.2900	20.2900	20.2150	20.2150	-0.173%	3,461	-2.333%
2025-05-13	20.3000	20.3000	20.2500	20.2500	-0.044%	12,617	-2.502%
2025-05-12	20.3200	20.3200	20.2589	20.2589	-0.206%	8,767	-2.545%
2025-05-09	20.2700	20.3700	20.2700	20.3007	-0.414%	9,840	-2.746%
2025-05-08	20.4000	20.4020	20.3500	20.3850	-0.098%	10,492	-3.148%
2025-05-07	20.4100	20.4500	20.3801	20.4050	+0.221%	4,951	-3.243%
2025-05-06	20.3700	20.3700	20.3300	20.3600	+0.148%	713	-3.029%
2025-05-05	20.3700	20.3700	20.3300	20.3300	-0.025%	727	-2.886%
2025-05-02	20.3548	20.3800	20.3200	20.3350	-0.380%	263,890	-2.910%
2025-05-01	20.4643	20.4800	20.4125	20.4125	+0.159%	338,981	-3.278%
2025-04-30	20.3600	20.4150	20.3600	20.3800	-0.025%	9,994	-3.124%
2025-04-29	20.3850	20.3850	20.3850	20.3850	+0.172%	253	-3.148%
2025-04-28	20.3300	20.3500	20.2800	20.3500	+0.258%	5,106	-2.981%
2025-04-25	20.2977	20.2977	20.2977	20.2977	+0.335%	26	-2.731%
2025-04-24	20.2300	20.2300	20.2300	20.2300	+0.347%	45	-2.406%
2025-04-23	20.1900	20.1900	20.1600	20.1600	+0.199%	2,434	-2.067%
2025-04-22	20.1300	20.1700	20.1100	20.1200	-0.347%	32,031	-1.872%
2025-04-21	20.2400	20.2400	20.1800	20.1900	-0.272%	3,102	-2.212%
2025-04-17	20.2400	20.2450	20.2400	20.2450	-0.123%	103	-2.478%
2025-04-16	20.1900	20.2900	20.1900	20.2700	+0.222%	633	-2.598%
2025-04-15	20.1800	20.2700	20.1800	20.2250	-0.049%	9,194	-2.382%
2025-04-14	20.2400	20.2400	20.1700	20.2350	+0.397%	1,845	-2.430%

.dark-mode .cNqGsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNqGsl{ color: #333333; background-color: white; border: 2px solid #333333; }CAAAFirst Trust AAA CMBS ETFstock NYSE ETF

CAAA
First Trust AAA CMBS ETF
stock NYSE ETF