Skip to main content

Alternative Access First Priority CLO Bond ETF (NY:AAA)

24.91 -0.05 (-0.21%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.84 24.99 24.84 24.96 6,404 -0.11(-0.42%)
Jun 27, 2025 25.08 25.08 25.02 25.07 3,734 +0.04(+0.16%)
Jun 26, 2025 25.04 25.06 25.01 25.03 3,278 -0.02(-0.08%)
Jun 25, 2025 25.04 25.05 25.04 25.05 724 +0.01(+0.05%)
Jun 24, 2025 25.09 25.09 25.01 25.04 13,712 +0.02(+0.09%)
Jun 23, 2025 24.96 25.04 24.96 25.02 6,699 +0.02(+0.06%)
Jun 20, 2025 25.08 25.08 24.99 25.00 12,341 -0.01(-0.04%)
Jun 18, 2025 24.96 25.01 24.96 25.01 1,915 +0.05(+0.20%)
Jun 17, 2025 24.94 25.00 24.94 24.96 2,273 +0.01(+0.05%)
Jun 16, 2025 25.03 25.08 24.91 24.95 15,568 -0.03(-0.11%)
Jun 13, 2025 24.95 25.02 24.92 24.98 10,422 -0.02(-0.10%)
Jun 12, 2025 25.00 25.02 24.97 25.00 8,198 +0.03(+0.10%)
Jun 11, 2025 25.02 25.02 24.90 24.97 8,632 -0.02(-0.06%)
Jun 10, 2025 24.92 25.00 24.92 24.99 7,243 +0.03(+0.12%)
Jun 09, 2025 24.98 24.99 24.92 24.96 17,834 +0.02(+0.10%)
Jun 06, 2025 24.91 24.95 24.91 24.93 17,216 -0.03(-0.13%)
Jun 05, 2025 24.98 25.00 24.92 24.97 11,468 +0.03(+0.13%)
Jun 04, 2025 24.98 24.99 24.88 24.93 31,920 +0.05(+0.21%)
Jun 03, 2025 24.89 24.97 24.85 24.88 15,388 -0.02(-0.07%)
Jun 02, 2025 24.89 24.97 24.87 24.90 5,900 +0.07(+0.28%)
May 30, 2025 24.91 24.98 24.78 24.83 28,137 -0.02(-0.08%)
May 29, 2025 24.82 24.90 24.80 24.85 4,719 +0.01(+0.02%)
May 28, 2025 24.79 24.84 24.78 24.84 7,672 +0.07(+0.28%)
May 27, 2025 24.82 24.86 24.76 24.78 7,669 -0.05(-0.22%)
May 23, 2025 24.88 24.88 24.78 24.83 4,288 -0.01(-0.04%)
May 22, 2025 24.80 24.90 24.78 24.84 4,706 +0.02(+0.08%)
May 21, 2025 24.80 24.87 24.78 24.82 6,951 -0.02(-0.06%)
May 20, 2025 24.89 24.90 24.77 24.84 4,109 -0.06(-0.24%)
May 19, 2025 24.82 24.89 24.76 24.89 7,219 +0.06(+0.24%)
May 16, 2025 24.79 24.88 24.75 24.84 8,963 +0.08(+0.32%)
May 15, 2025 24.77 24.84 24.64 24.76 9,343 -0.06(-0.24%)
May 14, 2025 24.79 24.84 24.76 24.82 8,707 -0.01(-0.04%)
May 13, 2025 24.81 24.84 24.77 24.83 8,873 +0.01(+0.04%)
May 12, 2025 24.86 24.87 24.72 24.82 13,632 +0.04(+0.16%)
May 09, 2025 24.80 24.84 24.73 24.78 4,075 +0.01(+0.04%)
May 08, 2025 24.76 24.84 24.73 24.77 3,811 +0.00(+0.00%)
May 07, 2025 24.82 24.86 24.70 24.77 3,715 -0.02(-0.08%)
May 06, 2025 24.88 24.88 24.73 24.79 5,868 -0.03(-0.12%)
May 05, 2025 24.72 24.86 24.70 24.82 4,172 -0.03(-0.12%)
May 02, 2025 24.86 24.86 24.72 24.84 13,997 +0.06(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.