Dark

CAAA
First Trust AAA CMBS ETF
stock NYSE ETF

At Close

Jul 31, 2026

20.14USD-0.149%(-0.03)2,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.17)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

20.14USD0.000%(+20.14)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.1200	20.1350	20.1200	20.1350	-0.149%	2,487	0.000%
2026-07-30	20.1700	20.2000	20.1650	20.1650	+0.074%	10,548	-0.149%
2026-07-29	20.1350	20.1500	20.1350	20.1500	-0.074%	1,214	-0.074%
2026-07-28	20.1500	20.1650	20.1500	20.1650	+0.375%	802	-0.149%
2026-07-27	20.1350	20.1350	20.0700	20.0897	-0.076%	4,595	+0.225%
2026-07-24	20.1500	20.1500	20.0900	20.1050	+0.099%	8,976	+0.149%
2026-07-23	20.1200	20.1200	20.0500	20.0852	-0.297%	9,294	+0.248%
2026-07-22	20.1100	20.1500	20.1100	20.1450	-0.074%	3,588	-0.050%
2026-07-21	20.1500	20.1600	20.1500	20.1600	-0.469%	2,886	-0.124%
2026-07-20	20.2501	20.2900	20.2501	20.2550	-0.148%	3,346	-0.592%
2026-07-17	20.3014	20.3200	20.2500	20.2850	-0.098%	11,621	-0.739%
2026-07-16	20.3100	20.3100	20.3000	20.3050	+0.074%	630	-0.837%
2026-07-15	20.2900	20.3275	20.2600	20.2900	+0.222%	1,291	-0.764%
2026-07-14	20.2600	20.2775	20.2100	20.2450	+0.049%	5,731	-0.543%
2026-07-13	20.2200	20.2550	20.2001	20.2350	-0.149%	4,964	-0.494%
2026-07-10	20.2850	20.2850	20.2200	20.2651	-0.073%	4,540	-0.642%
2026-07-09	20.2650	20.2800	20.2650	20.2800	+0.123%	1,035	-0.715%
2026-07-08	20.2700	20.2899	20.2200	20.2550	-0.099%	2,742	-0.592%
2026-07-07	20.3100	20.3100	20.2750	20.2750	-0.295%	552	-0.691%
2026-07-06	20.3400	20.3600	20.2800	20.3350	+0.148%	6,703	-0.984%
2026-07-02	20.3300	20.3500	20.2808	20.3050	-0.049%	4,887	-0.837%
2026-07-01	20.2707	20.3700	20.2707	20.3150	+0.024%	14,059	-0.886%
2026-06-30	20.3200	20.3400	20.3100	20.3102	-0.294%	3,758	-0.863%
2026-06-29	20.3700	20.3800	20.3400	20.3700	+0.172%	2,562	-1.154%
2026-06-26	20.3400	20.3600	20.3100	20.3350	+0.197%	21,726	-0.984%
2026-06-25	20.2800	20.2950	20.2601	20.2950	-0.197%	3,769	-0.788%
2026-06-24	20.3350	20.3600	20.3350	20.3350	+0.296%	1,888	-0.984%
2026-06-23	20.2790	20.3300	20.2600	20.2750	-0.221%	3,889	-0.691%
2026-06-22	20.3100	20.3200	20.2510	20.3200	+0.054%	22,333	-0.910%
2026-06-18	20.2800	20.3400	20.2800	20.3091	+0.193%	5,805	-0.857%
2026-06-17	20.3633	20.3700	20.2700	20.2700	-0.123%	4,242	-0.666%
2026-06-16	20.2900	20.2950	20.2800	20.2950	0.000%	6,068	-0.788%
2026-06-15	20.3600	20.3600	20.2901	20.2950	-0.098%	4,007	-0.788%
2026-06-12	20.3117	20.3300	20.3000	20.3150	+0.197%	8,736	-0.886%
2026-06-11	20.2900	20.2900	20.2150	20.2750	0.000%	541	-0.691%
2026-06-10	20.4000	20.4000	20.2290	20.2750	+0.173%	4,482	-0.691%
2026-06-09	20.2500	20.2500	20.2400	20.2400	+0.272%	276	-0.519%
2026-06-08	20.2400	20.2400	20.1850	20.1850	-0.099%	603	-0.248%
2026-06-05	20.2499	20.2499	20.1850	20.2050	-0.517%	106,663	-0.346%
2026-06-04	20.2900	20.3200	20.2699	20.3100	+0.344%	8,157	-0.862%
2026-06-03	20.2450	20.3100	20.2000	20.2403	-0.343%	6,754	-0.520%
2026-06-02	20.3100	20.3200	20.2200	20.3100	+0.315%	24,169	-0.862%
2026-06-01	20.2700	20.2800	20.2101	20.2463	-0.092%	1,948	-0.550%
2026-05-29	20.2401	20.3200	20.2301	20.2650	0.000%	12,636	-0.642%
2026-05-28	20.2550	20.3100	20.2210	20.2650	+0.198%	3,548	-0.642%
2026-05-27	20.2800	20.2800	20.2200	20.2250	+0.099%	8,710	-0.445%
2026-05-26	20.2500	20.2800	20.1800	20.2050	+0.198%	12,801	-0.346%
2026-05-22	20.2100	20.2100	20.1650	20.1650	-0.124%	403	-0.149%
2026-05-21	20.1608	20.1900	20.1608	20.1900	-0.322%	1,423	-0.272%
2026-05-20	20.1500	20.2553	20.1500	20.2553	+0.398%	1,408	-0.594%
2026-05-19	20.1300	20.2200	20.1300	20.1750	-0.444%	4,808	-0.198%
2026-05-18	20.2790	20.2800	20.2650	20.2650	+0.099%	1,114	-0.642%
2026-05-15	20.2800	20.2800	20.2450	20.2450	-0.406%	2,091	-0.543%
2026-05-14	20.3800	20.3800	20.3101	20.3276	+0.013%	4,343	-0.947%
2026-05-13	20.3800	20.3800	20.3150	20.3250	-0.172%	5,754	-0.935%
2026-05-12	20.3600	20.3600	20.3300	20.3600	-0.074%	4,232	-1.105%
2026-05-11	20.2700	20.4100	20.2700	20.3750	-0.074%	8,366	-1.178%
2026-05-08	20.4200	20.4200	20.3500	20.3900	-0.034%	2,181	-1.251%
2026-05-07	20.4300	20.4300	20.3900	20.3969	-0.056%	14,292	-1.284%
2026-05-06	20.2600	20.4097	20.2600	20.4083	+0.360%	4,683	-1.339%
2026-05-05	20.3300	20.3700	20.3183	20.3350	0.000%	5,636	-0.984%
2026-05-04	20.3500	20.4250	20.3118	20.3350	-0.123%	17,731	-0.984%
2026-05-01	20.3699	20.3900	20.3301	20.3600	+0.186%	1,585	-1.105%
2026-04-30	20.3500	20.3500	20.3000	20.3221	-0.014%	2,821	-0.921%
2026-04-29	20.3600	20.3600	20.3250	20.3250	-0.122%	2,903	-0.935%
2026-04-28	20.3450	20.3800	20.3450	20.3498	-0.075%	319	-1.056%
2026-04-27	20.4000	20.4000	20.3650	20.3650	0.000%	1,402	-1.129%
2026-04-24	20.4000	20.4000	20.3650	20.3650	+0.074%	12,397	-1.129%
2026-04-23	20.3300	20.3900	20.3300	20.3499	-0.148%	30,474	-1.056%
2026-04-22	20.3800	20.3800	20.3800	20.3800	-0.070%	112	-1.202%
2026-04-21	20.4100	20.4300	20.3500	20.3943	-0.345%	51,051	-1.271%
2026-04-20	20.4650	20.4650	20.4650	20.4650	+0.049%	149	-1.613%
2026-04-17	20.4500	20.4900	20.4200	20.4550	+0.270%	36,084	-1.564%
2026-04-16	20.4200	20.4400	20.4000	20.4000	+0.137%	7,889	-1.299%
2026-04-15	20.3800	20.4300	20.3600	20.3720	-0.162%	5,237	-1.163%
2026-04-14	20.3500	20.4200	20.3500	20.4050	+0.161%	3,656	-1.323%
2026-04-13	20.3650	20.3722	20.3200	20.3722	-0.136%	1,769	-1.164%
2026-04-10	20.3500	20.4000	20.3300	20.4000	+0.098%	2,287	-1.299%
2026-04-09	20.3400	20.3800	20.3200	20.3800	+0.123%	3,271	-1.202%
2026-04-08	20.4199	20.4199	20.3300	20.3550	+0.219%	3,596	-1.081%
2026-04-07	20.2783	20.3399	20.2783	20.3106	-0.071%	2,469	-0.865%
2026-04-06	20.3250	20.3500	20.3200	20.3250	-0.150%	3,253	-0.935%
2026-04-02	20.3500	20.3600	20.3200	20.3555	+0.199%	4,278	-1.083%
2026-04-01	20.3399	20.3399	20.2957	20.3150	+0.074%	1,091	-0.886%
2026-03-31	20.3200	20.3236	20.1900	20.3000	+0.222%	12,781	-0.813%
2026-03-30	20.2300	20.2800	20.2200	20.2550	+0.446%	32,124	-0.592%
2026-03-27	20.1410	20.1650	20.1310	20.1650	-0.198%	3,018	-0.149%
2026-03-26	20.2700	20.2700	20.2050	20.2050	-0.639%	4,689	-0.346%
2026-03-25	20.3400	20.3600	20.3350	20.3350	+0.271%	2,195	-0.984%
2026-03-24	20.3100	20.3500	20.2800	20.2801	-0.319%	5,375	-0.715%
2026-03-23	20.3600	20.3700	20.3300	20.3450	+0.197%	1,633	-1.032%
2026-03-20	20.3500	20.3500	20.2800	20.3050	-0.271%	1,017	-0.837%
2026-03-19	20.2700	20.3900	20.2700	20.3601	-0.024%	15,524	-1.106%
2026-03-18	20.4799	20.4799	20.3500	20.3650	-0.362%	56,429	-1.129%
2026-03-17	20.4010	20.4487	20.3800	20.4390	+0.289%	11,695	-1.487%
2026-03-16	20.3901	20.4000	20.3300	20.3800	+0.172%	4,139	-1.202%
2026-03-13	20.3750	20.3900	20.3000	20.3450	-0.123%	8,380	-1.032%
2026-03-12	20.3900	20.4250	20.3700	20.3700	-0.196%	15,855	-1.154%
2026-03-11	20.4100	20.4500	20.3800	20.4100	-0.196%	3,047	-1.347%
2026-03-10	20.4600	20.4900	20.4400	20.4500	-0.438%	5,951	-1.540%
2026-03-09	20.4500	20.5400	20.4500	20.5400	+0.317%	9,573	-1.972%
2026-03-06	20.4550	20.5300	20.4550	20.4750	+0.024%	8,903	-1.661%
2026-03-05	20.4700	20.5000	20.4700	20.4700	-0.171%	1,299	-1.637%
2026-03-04	20.5000	20.5301	20.4400	20.5050	-0.316%	37,836	-1.804%
2026-03-03	20.5600	20.6100	20.4501	20.5700	-0.073%	8,680	-2.115%
2026-03-02	20.5820	20.6200	20.5500	20.5850	-0.266%	15,383	-2.186%
2026-02-27	20.6600	20.6700	20.5300	20.6400	+0.267%	10,549	-2.447%
2026-02-26	20.5500	20.6000	20.5401	20.5850	0.000%	5,349	-2.186%
2026-02-25	20.5750	20.6033	20.5400	20.5850	-0.073%	5,571	-2.186%
2026-02-24	20.6300	20.6300	20.6000	20.6000	-0.097%	6,183	-2.257%
2026-02-23	20.5900	20.6600	20.5900	20.6200	+0.267%	14,191	-2.352%
2026-02-20	20.5790	20.5900	20.5300	20.5650	-0.388%	8,126	-2.091%
2026-02-19	20.6300	20.6600	20.6100	20.6450	+0.048%	16,700	-2.470%
2026-02-18	20.6700	20.6700	20.5900	20.6350	-0.554%	9,489	-2.423%
2026-02-17	20.6800	20.7500	20.6650	20.7500	+0.436%	5,666	-2.964%
2026-02-13	20.6107	20.7100	20.6107	20.6600	+0.048%	7,915	-2.541%
2026-02-12	20.5200	20.6500	20.5200	20.6500	+0.365%	1,942	-2.494%
2026-02-11	20.5900	20.8499	20.5400	20.5750	0.000%	107,529	-2.139%
2026-02-10	20.5650	20.6100	20.5400	20.5750	+0.146%	9,549	-2.139%
2026-02-09	20.5400	20.5700	20.5000	20.5450	-0.122%	2,788	-1.996%
2026-02-06	20.5450	20.5700	20.5000	20.5700	+0.170%	6,229	-2.115%
2026-02-05	20.4800	20.5499	20.4800	20.5350	+0.293%	3,553	-1.948%
2026-02-04	20.4900	20.5000	20.4600	20.4750	+0.049%	1,928	-1.661%
2026-02-03	20.4900	20.5000	20.4200	20.4650	-0.024%	3,013	-1.613%
2026-02-02	20.4750	20.5100	20.4500	20.4700	0.000%	8,479	-1.637%
2026-01-30	20.4900	20.5000	20.4418	20.4700	+0.098%	1,599	-1.637%
2026-01-29	20.4200	20.4800	20.4200	20.4500	+0.049%	4,170	-1.540%
2026-01-28	20.4350	20.4525	20.4000	20.4400	-0.024%	3,381	-1.492%
2026-01-27	20.4799	20.5000	20.4350	20.4450	-0.049%	13,181	-1.516%
2026-01-26	20.4100	20.4900	20.4100	20.4550	-0.024%	7,235	-1.564%
2026-01-23	20.3900	20.4698	20.3900	20.4600	+0.171%	12,923	-1.588%
2026-01-22	20.3900	20.4400	20.3900	20.4250	0.000%	111,281	-1.420%
2026-01-21	20.4500	20.4600	20.4250	20.4250	-0.342%	13,684	-1.420%
2026-01-20	20.5200	20.5299	20.4500	20.4950	-0.122%	7,228	-1.757%
2026-01-16	20.5700	20.5700	20.4812	20.5200	-0.146%	7,598	-1.876%
2026-01-15	20.6000	20.6000	20.5200	20.5500	-0.197%	11,069	-2.019%
2026-01-14	20.5800	20.6100	20.5300	20.5906	+0.198%	10,418	-2.213%
2026-01-13	20.5500	20.5700	20.5000	20.5500	-0.291%	4,469	-2.019%
2026-01-12	20.5139	20.6100	20.5000	20.6100	+0.330%	22,856	-2.305%
2026-01-09	20.5500	20.5700	20.5362	20.5422	+0.108%	2,427	-1.982%
2026-01-08	20.5500	20.5500	20.5200	20.5200	-0.106%	1,193	-1.876%
2026-01-07	20.5450	20.5798	20.5000	20.5417	-0.089%	20,147	-1.980%
2026-01-06	20.5400	20.5600	20.5400	20.5600	+0.171%	515	-2.067%
2026-01-05	20.5300	20.5700	20.5250	20.5250	+0.146%	5,770	-1.900%
2026-01-02	20.4600	20.5200	20.4600	20.4950	-0.024%	7,429	-1.757%
2025-12-31	20.5400	20.5520	20.5000	20.5000	-0.146%	8,146	-1.780%
2025-12-30	20.4900	20.5700	20.4900	20.5300	-0.024%	2,375	-1.924%
2025-12-29	20.5250	20.5500	20.5001	20.5350	+0.049%	2,533	-1.948%
2025-12-26	20.5500	20.5500	20.4800	20.5250	+0.146%	9,140	-1.900%
2025-12-24	20.4800	20.4950	20.4800	20.4950	+0.098%	2,343	-1.757%
2025-12-23	20.4500	20.4750	20.4500	20.4750	0.000%	1,530	-1.661%
2025-12-22	20.4100	20.5015	20.4100	20.4750	+0.024%	4,622	-1.661%
2025-12-19	20.4895	20.5399	20.4200	20.4700	-0.073%	30,967	-1.637%
2025-12-18	20.4950	20.5500	20.4400	20.4850	+0.073%	10,569	-1.709%
2025-12-17	20.4769	20.5200	20.4100	20.4700	+0.081%	9,917	-1.637%
2025-12-16	20.4450	20.4660	20.4100	20.4534	+0.066%	3,364	-1.557%
2025-12-15	20.5100	20.5100	20.4000	20.4400	+0.196%	61,582	-1.492%
2025-12-12	20.3700	20.4590	20.3500	20.4000	-0.802%	3,727	-1.299%
2025-12-11	20.5983	20.6200	20.5650	20.5650	-0.151%	1,822	-2.091%
2025-12-10	20.5600	20.6000	20.4800	20.5961	+0.078%	5,722	-2.239%
2025-12-09	20.5700	20.5900	20.5300	20.5800	+0.053%	18,034	-2.162%
2025-12-08	20.5900	20.5900	20.5692	20.5692	-0.150%	1,440	-2.111%
2025-12-05	20.6050	20.6200	20.6000	20.6000	-0.049%	7,174	-2.257%
2025-12-04	20.5900	20.6300	20.5900	20.6100	-0.155%	25,239	-2.305%
2025-12-03	20.5905	20.6500	20.5905	20.6420	+0.301%	3,904	-2.456%
2025-12-02	20.6200	20.6200	20.5750	20.5800	+0.049%	3,876	-2.162%
2025-12-01	20.5578	20.6150	20.5578	20.5700	-0.676%	1,044	-2.115%
2025-11-28	20.6000	20.7100	20.6000	20.7100	+0.534%	49,921	-2.776%
2025-11-26	20.6000	20.6000	20.6000	20.6000	+0.097%	26,206	-2.257%
2025-11-25	20.6000	20.6000	20.5800	20.5801	+0.025%	6,780	-2.163%
2025-11-24	20.6300	20.6500	20.5750	20.5750	+0.049%	1,165	-2.139%
2025-11-21	20.6300	20.6300	20.5605	20.5650	-0.243%	5,982	-2.091%
2025-11-20	20.6600	20.6600	20.6150	20.6150	+0.109%	8,046	-2.328%
2025-11-19	20.6300	20.6300	20.5926	20.5926	-0.188%	147	-2.222%
2025-11-18	20.6500	20.6500	20.6200	20.6314	+0.211%	1,504	-2.406%
2025-11-17	20.5100	20.5883	20.5100	20.5880	+0.088%	1,215	-2.200%
2025-11-14	20.5700	20.5700	20.5700	20.5700	-0.073%	103	-2.115%
2025-11-13	20.6187	20.6400	20.5800	20.5850	-0.024%	7,171	-2.186%
2025-11-12	20.5900	20.6399	20.5500	20.5900	-0.058%	1,272	-2.210%
2025-11-11	20.6200	20.6500	20.6000	20.6019	+0.219%	4,971	-2.266%
2025-11-10	20.6000	20.6000	20.5550	20.5569	-0.015%	518	-2.052%
2025-11-07	20.5300	20.5600	20.5206	20.5600	-0.074%	427	-2.067%
2025-11-06	20.5550	20.6000	20.5100	20.5752	+0.171%	2,762	-2.139%
2025-11-05	20.5400	20.5500	20.4700	20.5400	-0.073%	3,797	-1.972%
2025-11-04	20.5100	20.5898	20.5100	20.5550	+0.219%	1,612	-2.043%
2025-11-03	20.5500	20.5500	20.5085	20.5100	-0.000%	4,862	-1.828%
2025-10-31	20.5145	20.5500	20.5100	20.5101	-0.048%	1,201	-1.829%
2025-10-30	20.5300	20.5500	20.5200	20.5200	-0.243%	802	-1.876%
2025-10-29	20.5700	20.5700	20.5400	20.5700	+0.048%	591	-2.115%
2025-10-28	20.5400	20.5601	20.5200	20.5601	-0.290%	990	-2.068%
2025-10-27	20.5564	20.6200	20.5300	20.6200	+0.219%	5,539	-2.352%
2025-10-24	20.5545	20.5812	20.5545	20.5750	-0.000%	771	-2.139%
2025-10-23	20.5600	20.5751	20.5500	20.5751	-0.014%	1,258	-2.139%
2025-10-22	20.5800	20.6100	20.5588	20.5779	-0.107%	2,280	-2.152%
2025-10-21	20.6390	20.6500	20.6000	20.6000	-0.435%	1,111	-2.257%
2025-10-20	20.6900	20.6900	20.6900	20.6900	+0.055%	101	-2.682%
2025-10-17	20.6706	20.7100	20.6706	20.6787	-0.079%	1,172	-2.629%
2025-10-16	20.6800	20.7300	20.6300	20.6950	+0.233%	8,222	-2.706%
2025-10-15	20.6900	20.6900	20.6375	20.6468	-0.040%	1,566	-2.479%
2025-10-14	20.6208	20.6700	20.6208	20.6550	-0.073%	1,636	-2.518%
2025-10-13	20.6400	20.6700	20.6200	20.6700	+0.219%	2,525	-2.588%
2025-10-10	20.6300	20.6450	20.6249	20.6249	+0.169%	730	-2.375%
2025-10-09	20.5500	20.6100	20.5500	20.5900	+0.024%	3,712	-2.210%
2025-10-08	20.6200	20.6200	20.5850	20.5850	+0.049%	6,488	-2.186%
2025-10-07	20.6000	20.6000	20.5400	20.5750	+0.097%	373	-2.139%
2025-10-06	20.5800	20.6000	20.5535	20.5550	-0.121%	3,782	-2.043%
2025-10-03	20.5700	20.6200	20.5700	20.5800	-0.097%	2,413	-2.162%
2025-10-02	20.6100	20.6400	20.6000	20.6000	+0.122%	4,887	-2.257%
2025-10-01	20.6200	20.6200	20.5400	20.5750	+0.310%	1,799	-2.139%
2025-09-30	20.5350	20.5800	20.5100	20.5115	-0.284%	20,154	-1.836%
2025-09-29	20.5700	20.5700	20.5000	20.5700	+0.390%	4,834	-2.115%
2025-09-26	20.5400	20.5400	20.4900	20.4900	-0.098%	2,683	-1.733%
2025-09-25	20.4950	20.5400	20.4950	20.5100	-0.509%	2,859	-1.828%
2025-09-24	20.6600	20.6600	20.6150	20.6150	-0.169%	2,469	-2.328%
2025-09-23	20.6350	20.6793	20.6100	20.6500	+0.170%	3,981	-2.494%
2025-09-22	20.6700	20.6700	20.6100	20.6150	-0.073%	1,995	-2.328%
2025-09-19	20.6200	20.6300	20.6200	20.6300	-0.145%	1,168	-2.399%
2025-09-18	20.6150	20.6800	20.6150	20.6600	-0.068%	1,100	-2.541%
2025-09-17	20.7108	20.7700	20.6741	20.6741	-0.270%	4,524	-2.608%
2025-09-16	20.7100	20.8500	20.6600	20.7300	-0.289%	7,984	-2.870%
2025-09-15	20.7100	20.7900	20.6650	20.7900	+0.654%	5,721	-3.151%
2025-09-12	20.6800	20.7100	20.6400	20.6550	-0.169%	6,523	-2.518%
2025-09-11	20.7300	20.7300	20.6900	20.6900	+0.073%	1,900	-2.682%
2025-09-10	20.7000	20.7100	20.6750	20.6750	+0.145%	54,283	-2.612%
2025-09-09	20.6900	20.7100	20.6450	20.6450	-0.250%	7,204	-2.470%
2025-09-08	20.7800	20.7800	20.6600	20.6968	+0.227%	3,803	-2.714%
2025-09-05	20.6800	20.6899	20.6500	20.6500	+0.243%	1,170	-2.494%
2025-09-04	20.5800	20.6000	20.5645	20.6000	+0.156%	4,216	-2.257%
2025-09-03	20.5900	20.6190	20.5679	20.5679	+0.185%	2,037	-2.105%
2025-09-02	20.5200	20.5500	20.5010	20.5300	+0.013%	2,095	-1.924%
2025-08-29	20.5274	20.5274	20.5274	20.5274	-0.061%	57	-1.912%
2025-08-28	20.5250	20.5400	20.5250	20.5400	+0.146%	1,897	-1.972%
2025-08-27	20.4800	20.5100	20.4800	20.5100	-0.049%	1,681	-1.828%
2025-08-26	20.4600	20.5200	20.4600	20.5200	0.000%	87,297	-1.876%
2025-08-25	20.4900	20.5700	20.4330	20.5200	+0.195%	9,455	-1.876%
2025-08-22	20.4500	20.5100	20.4500	20.4800	+0.196%	3,048	-1.685%
2025-08-21	20.4500	20.4500	20.4300	20.4400	-0.390%	4,882	-1.492%
2025-08-20	20.5180	20.5225	20.5080	20.5200	+0.049%	2,618	-1.876%
2025-08-19	20.4945	20.5204	20.4900	20.5100	+0.195%	3,938	-1.828%
2025-08-18	20.5199	20.5199	20.4700	20.4700	-0.049%	313	-1.637%
2025-08-15	20.4800	20.5091	20.4782	20.4800	-0.073%	70,042	-1.685%
2025-08-14	20.4800	20.5300	20.4800	20.4950	-0.146%	1,460	-1.757%
2025-08-13	20.5500	20.5500	20.4800	20.5250	+0.357%	3,570	-1.900%
2025-08-12	20.4900	20.5100	20.4300	20.4520	-0.112%	5,844	-1.550%
2025-08-11	20.4400	20.5100	20.4400	20.4750	+0.122%	1,110	-1.661%
2025-08-08	20.4300	20.4500	20.4300	20.4500	-0.195%	349	-1.540%
2025-08-07	20.4600	20.5400	20.4600	20.4900	+0.049%	42,238	-1.733%
2025-08-06	20.4500	20.4800	20.4500	20.4800	-0.073%	186	-1.685%
2025-08-05	20.5200	20.5400	20.4700	20.4950	0.000%	4,897	-1.757%
2025-08-04	20.4600	20.4950	20.4406	20.4950	+0.391%	601	-1.757%
2025-08-01	20.4200	20.4300	20.3800	20.4151	+0.394%	2,743	-1.372%
2025-07-31	20.3600	20.3700	20.3300	20.3350	-0.025%	3,320	-0.984%
2025-07-30	20.3100	20.3500	20.3100	20.3400	-0.074%	605	-1.008%
2025-07-29	20.3300	20.3567	20.3100	20.3550	+0.296%	3,347	-1.081%
2025-07-28	20.2833	20.3040	20.2800	20.2950	-0.049%	6,361	-0.788%
2025-07-25	20.2700	20.3050	20.2700	20.3050	+0.025%	128	-0.837%
2025-07-24	20.2800	20.3400	20.2800	20.3000	-0.098%	1,884	-0.813%
2025-07-23	20.3200	20.3200	20.3200	20.3200	-0.148%	123	-0.910%
2025-07-22	20.3300	20.3501	20.3300	20.3501	-0.513%	129	-1.057%
2025-07-21	20.4550	20.4550	20.4550	20.4550	+0.294%	55	-1.564%
2025-07-18	20.3800	20.4199	20.3700	20.3950	+0.049%	2,133	-1.275%
2025-07-17	20.3900	20.3900	20.3700	20.3850	+0.123%	512	-1.226%
2025-07-16	20.3400	20.3600	20.3400	20.3600	+0.246%	217	-1.105%
2025-07-15	20.3700	20.3700	20.3100	20.3100	-0.344%	1,340	-0.862%
2025-07-14	20.4267	20.4267	20.3400	20.3801	+0.050%	3,042	-1.203%
2025-07-11	20.4100	20.4100	20.3700	20.3700	-0.148%	3,143	-1.154%
2025-07-10	20.3800	20.4300	20.3800	20.4001	0.000%	2,470	-1.300%
2025-07-09	20.3400	20.4100	20.3400	20.4001	+0.270%	5,049	-1.300%
2025-07-08	20.3450	20.3800	20.3114	20.3451	+0.074%	1,517	-1.033%
2025-07-07	20.2900	20.4182	20.2900	20.3300	-0.270%	2,296	-0.959%
2025-07-03	20.3851	20.3851	20.3851	20.3851	-0.146%	220	-1.227%
2025-07-02	20.4178	20.4500	20.3601	20.4150	-0.123%	22,093	-1.372%
2025-07-01	20.4700	20.4700	20.4401	20.4401	-0.195%	1,506	-1.493%
2025-06-30	20.4700	20.5400	20.4700	20.4800	+0.294%	1,573	-1.685%
2025-06-27	20.4700	20.4700	20.4200	20.4200	-0.073%	554	-1.396%
2025-06-26	20.4350	20.4350	20.4350	20.4350	-0.268%	1,112	-1.468%
2025-06-25	20.4772	20.5167	20.4772	20.4900	+0.245%	2,947	-1.733%
2025-06-24	20.4200	20.4715	20.4200	20.4400	-0.024%	2,439	-1.492%
2025-06-23	20.3900	20.4703	20.3900	20.4450	+0.281%	732	-1.516%
2025-06-20	20.4200	20.4200	20.3877	20.3877	+0.161%	19,981	-1.239%
2025-06-18	20.3204	20.4000	20.3200	20.3550	+0.074%	14,161	-1.081%
2025-06-17	20.3176	20.3800	20.3000	20.3400	-0.049%	2,829	-1.008%
2025-06-16	20.3200	20.3700	20.3200	20.3500	+0.123%	13,689	-1.057%
2025-06-13	20.3250	20.3250	20.3250	20.3250	-0.147%	279	-0.935%
2025-06-12	20.3002	20.3600	20.3002	20.3550	+0.264%	378	-1.081%
2025-06-11	20.2971	20.3200	20.2401	20.3014	+0.204%	35,719	-0.820%
2025-06-10	20.2885	20.3299	20.2600	20.2600	+0.074%	19,915	-0.617%
2025-06-09	20.2450	20.2450	20.2450	20.2450	+0.074%	271	-0.543%
2025-06-06	20.2800	20.2800	20.2301	20.2301	-0.369%	233	-0.470%
2025-06-05	20.3050	20.3050	20.3050	20.3050	-0.098%	362	-0.837%
2025-06-04	20.3150	20.3457	20.3010	20.3250	+0.321%	1,388	-0.935%
2025-06-03	20.3000	20.3100	20.2401	20.2600	-0.148%	3,921	-0.617%
2025-06-02	20.2900	20.2900	20.2900	20.2900	+0.049%	247	-0.764%
2025-05-30	20.2700	20.2900	20.2700	20.2800	+0.164%	1,672	-0.715%
2025-05-29	20.2450	20.2467	20.2450	20.2467	+0.033%	549	-0.552%
2025-05-28	20.2400	20.2400	20.2399	20.2400	-0.072%	1,138	-0.519%
2025-05-27	20.2200	20.2546	20.2200	20.2546	+0.320%	1,559	-0.590%
2025-05-23	20.1900	20.1900	20.1900	20.1900	+0.050%	100	-0.272%
2025-05-22	20.1700	20.2092	20.1700	20.1800	+0.273%	387	-0.223%
2025-05-21	20.1207	20.1700	20.1205	20.1250	-0.838%	1,721	+0.050%
2025-05-20	20.3200	20.3500	20.2950	20.2950	-0.123%	8,095	-0.788%
2025-05-19	20.2900	20.3200	20.2600	20.3200	+0.074%	8,250	-0.910%
2025-05-16	20.3496	20.3496	20.3050	20.3050	+0.049%	2,180	-0.837%
2025-05-15	20.2950	20.3400	20.2800	20.2950	+0.396%	19,153	-0.788%
2025-05-14	20.2900	20.2900	20.2150	20.2150	-0.173%	3,461	-0.396%
2025-05-13	20.3000	20.3000	20.2500	20.2500	-0.044%	12,617	-0.568%
2025-05-12	20.3200	20.3200	20.2589	20.2589	-0.206%	8,767	-0.612%
2025-05-09	20.2700	20.3700	20.2700	20.3007	-0.414%	9,840	-0.816%
2025-05-08	20.4000	20.4020	20.3500	20.3850	-0.098%	10,492	-1.226%
2025-05-07	20.4100	20.4500	20.3801	20.4050	+0.221%	4,951	-1.323%
2025-05-06	20.3700	20.3700	20.3300	20.3600	+0.148%	713	-1.105%
2025-05-05	20.3700	20.3700	20.3300	20.3300	-0.025%	727	-0.959%
2025-05-02	20.3548	20.3800	20.3200	20.3350	-0.380%	263,890	-0.984%
2025-05-01	20.4643	20.4800	20.4125	20.4125	+0.159%	338,981	-1.359%
2025-04-30	20.3600	20.4150	20.3600	20.3800	-0.025%	9,994	-1.202%
2025-04-29	20.3850	20.3850	20.3850	20.3850	+0.172%	253	-1.226%
2025-04-28	20.3300	20.3500	20.2800	20.3500	+0.258%	5,106	-1.057%
2025-04-25	20.2977	20.2977	20.2977	20.2977	+0.335%	26	-0.802%
2025-04-24	20.2300	20.2300	20.2300	20.2300	+0.347%	45	-0.470%
2025-04-23	20.1900	20.1900	20.1600	20.1600	+0.199%	2,434	-0.124%
2025-04-22	20.1300	20.1700	20.1100	20.1200	-0.347%	32,031	+0.075%
2025-04-21	20.2400	20.2400	20.1800	20.1900	-0.272%	3,102	-0.272%
2025-04-17	20.2400	20.2450	20.2400	20.2450	-0.123%	103	-0.543%
2025-04-16	20.1900	20.2900	20.1900	20.2700	+0.222%	633	-0.666%
2025-04-15	20.1800	20.2700	20.1800	20.2250	-0.049%	9,194	-0.445%
2025-04-14	20.2400	20.2400	20.1700	20.2350	+0.397%	1,845	-0.494%
2025-04-11	20.1600	20.1600	20.1550	20.1550	-0.297%	5,940	-0.099%
2025-04-10	20.2400	20.2400	20.2150	20.2150	-0.810%	1,149	-0.396%
2025-04-09	20.1300	20.3800	20.1014	20.3800	+0.282%	2,641	-1.202%
2025-04-08	20.3300	20.3700	20.3227	20.3227	+0.040%	270	-0.924%
2025-04-07	20.4800	20.4800	20.2800	20.3146	-0.694%	5,375	-0.884%
2025-04-04	20.5500	20.5500	20.4565	20.4565	+0.105%	6,605	-1.572%
2025-04-03	20.4900	20.4900	20.4350	20.4350	+0.393%	192	-1.468%
2025-04-02	20.3800	20.3800	20.3500	20.3550	-0.098%	1,390	-1.081%
2025-04-01	20.3750	20.3750	20.3750	20.3750	+0.147%	9	-1.178%
2025-03-31	20.3300	20.3900	20.3201	20.3450	+0.148%	634	-1.032%
2025-03-28	20.3150	20.3150	20.3150	20.3150	+0.420%	212	-0.886%
2025-03-27	20.2500	20.2500	20.2000	20.2300	-0.687%	13,595	-0.470%
2025-03-26	20.3600	20.3800	20.3450	20.3700	-0.108%	28,800	-1.154%
2025-03-25	20.3700	20.4050	20.3200	20.3920	+0.256%	4,108	-1.260%
2025-03-24	20.3999	20.3999	20.2900	20.3400	-0.172%	53,077	-1.008%
2025-03-21	20.3600	20.3800	20.3600	20.3750	+0.074%	2,392	-1.178%
2025-03-20	20.4200	20.4200	20.3600	20.3600	+0.098%	1,220	-1.105%
2025-03-19	20.3300	20.3400	20.3300	20.3400	+0.049%	1,393	-1.008%
2025-03-18	20.3300	20.3300	20.3300	20.3300	-0.050%	1,555	-0.959%
2025-03-17	20.3900	20.3900	20.3300	20.3401	-0.098%	2,790	-1.008%
2025-03-14	20.3650	20.3650	20.3300	20.3600	0.000%	4,925	-1.105%
2025-03-13	20.3450	20.3776	20.3213	20.3600	+0.049%	4,134	-1.105%
2025-03-12	20.3300	20.3733	20.3300	20.3500	-0.147%	3,142	-1.057%
2025-03-11	20.4000	20.4200	20.3400	20.3800	-0.098%	4,715	-1.202%
2025-03-10	20.4000	20.4000	20.4000	20.4000	+0.221%	1,736	-1.299%
2025-03-07	20.3550	20.3550	20.3550	20.3550	-0.026%	0	-1.081%
2025-03-06	20.3602	20.3602	20.3602	20.3602	-0.195%	4	-1.106%
2025-03-05	20.4000	20.4000	20.4000	20.4000	-0.147%	64	-1.299%
2025-03-04	20.4300	20.4400	20.4300	20.4300	+0.098%	9,937	-1.444%
2025-03-03	20.4109	20.4250	20.4100	20.4100	+0.246%	9,078	-1.347%
2025-02-28	20.3500	20.3900	20.3500	20.3600	-0.148%	3,083	-1.105%
2025-02-27	20.3961	20.3961	20.3901	20.3901	+0.296%	1,327	-1.251%
2025-02-26	20.3550	20.3550	20.3200	20.3300	+0.197%	1,151	-0.959%
2025-02-25	20.3200	20.3200	20.2900	20.2900	+0.247%	1,228	-0.764%
2025-02-24	20.2301	20.3000	20.2301	20.2400	+0.147%	1,513	-0.519%
2025-02-21	20.2102	20.2102	20.2102	20.2102	-0.409%	13	-0.372%
2025-02-20	20.2931	20.2931	20.2931	20.2931	+0.440%	0	-0.779%
2025-02-19	20.2500	20.2500	20.2020	20.2043	-0.251%	6,581	-0.343%
2025-02-18	20.2551	20.2551	20.2551	20.2551	-0.074%	62	-0.593%
2025-02-14	20.3000	20.3000	20.2600	20.2700	+0.247%	6,169	-0.666%
2025-02-13	20.2200	20.2200	20.2200	20.2200	+0.298%	1	-0.420%
2025-02-12	20.1100	20.1600	20.1100	20.1600	-0.297%	1,453	-0.124%
2025-02-11	20.2201	20.2201	20.2201	20.2201	-0.197%	105	-0.421%
2025-02-10	20.2600	20.2600	20.2600	20.2600	-0.000%	46	-0.617%

.dark-mode .DCRdJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCRdJl{ 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