First Trust Commercial Mortgage Opportunities ETF

CAAA
🏛️ usa →
20.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.54 20.54 20.49 20.49 0.0M
2025-09-25 20.50 20.54 20.50 20.51 0.0M
2025-09-24 20.66 20.66 20.62 20.62 0.0M
2025-09-23 20.64 20.68 20.61 20.65 0.0M
2025-09-22 20.67 20.67 20.61 20.62 0.0M
2025-09-19 20.62 20.63 20.62 20.63 0.0M
2025-09-18 20.62 20.68 20.62 20.66 0.0M
2025-09-17 20.71 20.77 20.67 20.67 0.0M
2025-09-16 20.71 20.85 20.66 20.73 0.0M
2025-09-15 20.71 20.79 20.67 20.79 0.0M
2025-09-12 20.68 20.71 20.64 20.66 0.0M
2025-09-11 20.73 20.73 20.69 20.69 0.0M
2025-09-10 20.70 20.71 20.68 20.68 0.1M
2025-09-09 20.69 20.71 20.65 20.65 0.0M
2025-09-08 20.78 20.78 20.66 20.70 0.0M
2025-09-05 20.68 20.69 20.65 20.65 0.0M
2025-09-04 20.58 20.60 20.57 20.60 0.0M
2025-09-03 20.59 20.62 20.57 20.57 0.0M
2025-09-02 20.52 20.55 20.50 20.53 0.0M
2025-08-29 20.53 20.53 20.53 20.53 0.0M
2025-08-28 20.53 20.54 20.53 20.54 0.0M
2025-08-27 20.48 20.51 20.48 20.51 0.0M
2025-08-26 20.46 20.52 20.46 20.52 0.1M
2025-08-25 20.49 20.57 20.43 20.52 0.0M
2025-08-22 20.45 20.51 20.45 20.48 0.0M
2025-08-21 20.45 20.45 20.43 20.44 0.0M
2025-08-20 20.52 20.52 20.51 20.52 0.0M
2025-08-19 20.49 20.52 20.49 20.51 0.0M
2025-08-18 20.52 20.52 20.47 20.47 0.0M
2025-08-15 20.48 20.51 20.48 20.48 0.1M
2025-08-14 20.48 20.53 20.48 20.50 0.0M
2025-08-13 20.55 20.55 20.48 20.53 0.0M
2025-08-12 20.49 20.51 20.43 20.45 0.0M
2025-08-11 20.44 20.51 20.44 20.48 0.0M
2025-08-08 20.43 20.45 20.43 20.45 0.0M
2025-08-07 20.46 20.54 20.46 20.49 0.0M
2025-08-06 20.45 20.48 20.45 20.48 0.0M
2025-08-05 20.52 20.54 20.47 20.50 0.0M
2025-08-04 20.46 20.50 20.44 20.50 0.0M
2025-08-01 20.42 20.43 20.38 20.42 0.0M
2025-07-31 20.36 20.37 20.33 20.34 0.0M
2025-07-30 20.31 20.35 20.31 20.34 0.0M
2025-07-29 20.33 20.36 20.31 20.36 0.0M
2025-07-28 20.28 20.30 20.28 20.30 0.0M
2025-07-25 20.27 20.31 20.27 20.31 0.0M
2025-07-24 20.28 20.34 20.28 20.30 0.0M
2025-07-23 20.32 20.32 20.32 20.32 0.0M
2025-07-22 20.33 20.35 20.33 20.35 0.0M
2025-07-21 20.46 20.46 20.46 20.46 0.0M
2025-07-18 20.38 20.42 20.37 20.40 0.0M
2025-07-17 20.39 20.39 20.37 20.39 0.0M
2025-07-16 20.34 20.36 20.34 20.36 0.0M
2025-07-15 20.37 20.37 20.31 20.31 0.0M
2025-07-14 20.43 20.43 20.34 20.38 0.0M
2025-07-11 20.41 20.41 20.37 20.37 0.0M
2025-07-10 20.38 20.43 20.38 20.40 0.0M
2025-07-09 20.34 20.41 20.34 20.40 0.0M
2025-07-08 20.35 20.38 20.31 20.35 0.0M
2025-07-07 20.29 20.42 20.29 20.33 0.0M
2025-07-03 20.39 20.39 20.39 20.39 0.0M
2025-07-02 20.42 20.45 20.36 20.42 0.0M
2025-07-01 20.47 20.47 20.44 20.44 0.0M
2025-06-30 20.47 20.54 20.47 20.48 0.0M
2025-06-27 20.47 20.47 20.42 20.42 0.0M
2025-06-26 20.44 20.44 20.44 20.44 0.0M
2025-06-25 20.48 20.52 20.48 20.49 0.0M
2025-06-24 20.42 20.47 20.42 20.44 0.0M
2025-06-23 20.39 20.47 20.39 20.45 0.0M
2025-06-20 20.42 20.42 20.39 20.39 0.0M
2025-06-18 20.32 20.40 20.32 20.36 0.0M
2025-06-17 20.32 20.38 20.30 20.34 0.0M
2025-06-16 20.32 20.37 20.32 20.35 0.0M
2025-06-13 20.33 20.33 20.33 20.33 0.0M
2025-06-12 20.30 20.36 20.30 20.36 0.0M
2025-06-11 20.30 20.32 20.24 20.30 0.0M
2025-06-10 20.29 20.33 20.26 20.26 0.0M
2025-06-09 20.25 20.25 20.25 20.25 0.0M
2025-06-06 20.28 20.28 20.23 20.23 0.0M
2025-06-05 20.31 20.31 20.31 20.31 0.0M
2025-06-04 20.32 20.35 20.30 20.33 0.0M
2025-06-03 20.30 20.31 20.24 20.26 0.0M
2025-06-02 20.29 20.29 20.29 20.29 0.0M
2025-05-30 20.27 20.29 20.27 20.28 0.0M
2025-05-29 20.25 20.25 20.25 20.25 0.0M
2025-05-28 20.24 20.24 20.24 20.24 0.0M
2025-05-27 20.22 20.26 20.22 20.26 0.0M
2025-05-23 20.19 20.19 20.19 20.19 0.0M
2025-05-22 20.17 20.21 20.17 20.18 0.0M
2025-05-21 20.12 20.17 20.12 20.13 0.0M
2025-05-20 20.32 20.35 20.30 20.30 0.0M
2025-05-19 20.29 20.32 20.26 20.32 0.0M
2025-05-16 20.35 20.35 20.31 20.31 0.0M
2025-05-15 20.30 20.34 20.28 20.30 0.0M
2025-05-14 20.29 20.29 20.22 20.22 0.0M
2025-05-13 20.30 20.30 20.25 20.25 0.0M
2025-05-12 20.32 20.32 20.26 20.26 0.0M
2025-05-09 20.27 20.37 20.27 20.30 0.0M
2025-05-08 20.40 20.40 20.35 20.39 0.0M
2025-05-07 20.41 20.45 20.38 20.41 0.0M
2025-05-06 20.37 20.37 20.33 20.36 0.0M
2025-05-05 20.37 20.37 20.33 20.33 0.0M
2025-05-02 20.36 20.38 20.32 20.34 0.3M
2025-05-01 20.46 20.48 20.41 20.41 0.3M
2025-04-30 20.36 20.42 20.36 20.38 0.0M
2025-04-29 20.39 20.39 20.39 20.39 0.0M
2025-04-28 20.33 20.35 20.28 20.35 0.0M
2025-04-25 20.30 20.30 20.30 20.30 0.0M
2025-04-24 20.23 20.23 20.23 20.23 0.0M
2025-04-23 20.19 20.19 20.16 20.16 0.0M
2025-04-22 20.13 20.17 20.11 20.12 0.0M
2025-04-21 20.24 20.24 20.18 20.19 0.0M
2025-04-17 20.24 20.25 20.24 20.25 0.0M
2025-04-16 20.19 20.29 20.19 20.27 0.0M
2025-04-15 20.18 20.27 20.18 20.23 0.0M
2025-04-14 20.24 20.24 20.17 20.24 0.0M
2025-04-11 20.16 20.16 20.16 20.16 0.0M
2025-04-10 20.24 20.24 20.22 20.22 0.0M
2025-04-09 20.13 20.38 20.10 20.38 0.0M
2025-04-08 20.33 20.37 20.32 20.32 0.0M
2025-04-07 20.48 20.48 20.28 20.31 0.0M
2025-04-04 20.55 20.55 20.46 20.46 0.0M
2025-04-03 20.49 20.49 20.44 20.44 0.0M
2025-04-02 20.38 20.38 20.35 20.36 0.0M
2025-04-01 20.38 20.38 20.38 20.38 0.0M
2025-03-31 20.33 20.39 20.32 20.35 0.0M
2025-03-28 20.32 20.32 20.32 20.32 0.0M
2025-03-27 20.25 20.25 20.20 20.23 0.0M
2025-03-26 20.36 20.38 20.35 20.37 0.0M
2025-03-25 20.37 20.41 20.32 20.39 0.0M
2025-03-24 20.40 20.40 20.29 20.34 0.1M
2025-03-21 20.36 20.38 20.36 20.38 0.0M
2025-03-20 20.42 20.42 20.36 20.36 0.0M
2025-03-19 20.33 20.34 20.33 20.34 0.0M
2025-03-18 20.33 20.33 20.33 20.33 0.0M
2025-03-17 20.39 20.39 20.33 20.34 0.0M
2025-03-14 20.37 20.37 20.33 20.36 0.0M
2025-03-13 20.35 20.38 20.32 20.36 0.0M
2025-03-12 20.33 20.37 20.33 20.35 0.0M
2025-03-11 20.40 20.42 20.34 20.38 0.0M
2025-03-10 20.40 20.40 20.40 20.40 0.0M
2025-03-07 20.36 20.36 20.36 20.36 0.0M
2025-03-06 20.36 20.36 20.36 20.36 0.0M
2025-03-05 20.40 20.40 20.40 20.40 0.0M
2025-03-04 20.43 20.44 20.43 20.43 0.0M
2025-03-03 20.41 20.43 20.41 20.41 0.0M
2025-02-28 20.35 20.39 20.35 20.36 0.0M
2025-02-27 20.40 20.40 20.39 20.39 0.0M
2025-02-26 20.36 20.36 20.32 20.33 0.0M
2025-02-25 20.32 20.32 20.29 20.29 0.0M
2025-02-24 20.23 20.30 20.23 20.24 0.0M
2025-02-21 20.21 20.21 20.21 20.21 0.0M
2025-02-20 20.29 20.29 20.29 20.29 0.0M
2025-02-19 20.25 20.25 20.20 20.20 0.0M
2025-02-18 20.26 20.26 20.26 20.26 0.0M
2025-02-14 20.30 20.30 20.26 20.27 0.0M
2025-02-13 20.22 20.22 20.22 20.22 0.0M
2025-02-12 20.11 20.16 20.11 20.16 0.0M
2025-02-11 20.22 20.22 20.22 20.22 0.0M
2025-02-10 20.26 20.26 20.26 20.26 0.0M
2025-02-07 20.26 20.30 20.26 20.26 0.0M
2025-02-06 20.29 20.29 20.29 20.29 0.0M
2025-02-05 20.30 20.32 20.30 20.31 0.0M
2025-02-04 20.19 20.23 20.19 20.23 0.0M
2025-02-03 20.24 20.24 20.24 20.24 0.0M
2025-01-31 20.23 20.23 20.20 20.22 0.0M
2025-01-30 20.26 20.26 20.26 20.26 0.0M
2025-01-29 20.26 20.26 20.22 20.22 0.0M
2025-01-28 20.21 20.21 20.21 20.21 0.0M
2025-01-27 20.19 20.19 20.19 20.19 0.0M
2025-01-24 20.13 20.14 20.13 20.14 0.0M
2025-01-23 20.12 20.12 20.12 20.12 0.0M
2025-01-22 20.16 20.18 20.15 20.17 0.0M
2025-01-21 20.26 20.26 20.26 20.26 0.0M
2025-01-17 20.26 20.26 20.24 20.24 0.0M
2025-01-16 20.25 20.25 20.25 20.25 0.0M
2025-01-15 20.15 20.16 20.15 20.16 0.0M
2025-01-14 20.07 20.07 20.07 20.07 0.0M
2025-01-13 20.07 20.07 20.07 20.07 0.0M
2025-01-10 20.10 20.10 20.07 20.09 0.0M
2025-01-08 20.15 20.16 20.15 20.16 0.0M
2025-01-07 20.15 20.15 20.15 20.15 0.0M
2025-01-06 20.19 20.19 20.16 20.16 0.0M
2025-01-03 20.20 20.20 20.20 20.20 0.0M
2025-01-02 20.21 20.21 20.20 20.20 0.0M