Skip to main content

First Priority Clo Bond ETF (NY: AAA )

25.03 +0.03 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.14 25.14 25.00 25.00 13,485 -0.00(-0.02%)
Mar 26, 2024 25.01 25.01 25.00 25.01 3,321 +0.01(+0.04%)
Mar 25, 2024 25.01 25.01 25.00 25.00 2,273 -0.01(-0.04%)
Mar 22, 2024 25.01 25.01 24.97 25.01 6,360 +0.05(+0.18%)
Mar 21, 2024 25.06 25.06 24.97 24.97 14,417 -0.04(-0.16%)
Mar 20, 2024 25.06 25.06 24.98 25.00 7,068 +0.00(+0.00%)
Mar 19, 2024 25.00 25.01 24.98 25.00 11,671 +0.04(+0.16%)
Mar 18, 2024 24.95 24.98 24.95 24.97 2,562 -0.01(-0.06%)
Mar 15, 2024 24.99 25.01 24.94 24.98 8,387 +0.03(+0.14%)
Mar 14, 2024 24.97 24.97 24.95 24.95 1,221 +0.00(+0.00%)
Mar 13, 2024 24.97 25.01 24.95 24.95 15,756 +0.02(+0.08%)
Mar 12, 2024 24.93 24.99 24.93 24.93 10,981 +0.00(+0.00%)
Mar 11, 2024 24.98 24.98 24.93 24.93 14,841 -0.03(-0.14%)
Mar 08, 2024 24.98 24.98 24.95 24.96 4,956 +0.02(+0.10%)
Mar 07, 2024 25.02 25.02 24.89 24.94 12,115 +0.01(+0.04%)
Mar 06, 2024 24.90 25.00 24.90 24.93 9,463 -0.04(-0.16%)
Mar 05, 2024 24.91 25.01 24.91 24.97 4,037 +0.04(+0.16%)
Mar 04, 2024 25.02 25.02 24.88 24.93 38,037 -0.04(-0.18%)
Mar 01, 2024 24.90 25.01 24.89 24.97 18,643 +0.03(+0.12%)
Feb 29, 2024 24.96 24.98 24.89 24.94 5,203 +0.01(+0.05%)
Feb 28, 2024 25.01 25.01 24.88 24.93 15,435 -0.01(-0.06%)
Feb 27, 2024 24.86 24.94 24.86 24.94 3,708 +0.03(+0.11%)
Feb 26, 2024 24.91 24.99 24.86 24.92 6,177 +0.02(+0.07%)
Feb 23, 2024 24.89 24.92 24.86 24.90 8,109 +0.01(+0.04%)
Feb 22, 2024 24.88 24.89 24.86 24.89 1,006 +0.00(+0.00%)
Feb 21, 2024 24.88 24.92 24.88 24.89 8,918 +0.00(+0.02%)
Feb 20, 2024 24.85 24.88 24.84 24.88 2,394 +0.03(+0.10%)
Feb 16, 2024 24.95 24.95 24.83 24.86 7,243 -0.01(-0.02%)
Feb 15, 2024 24.85 24.86 24.80 24.86 3,545 -0.00(-0.02%)
Feb 14, 2024 24.78 24.93 24.78 24.87 12,281 +0.00(+0.00%)
Feb 13, 2024 24.93 24.93 24.80 24.87 11,197 +0.01(+0.06%)
Feb 12, 2024 24.84 24.92 24.78 24.85 3,911 +0.00(+0.02%)
Feb 09, 2024 24.85 24.85 24.85 24.85 15,454 +0.02(+0.10%)
Feb 08, 2024 24.83 24.85 24.78 24.82 6,663 -0.01(-0.06%)
Feb 07, 2024 24.80 24.89 24.80 24.84 9,943 -0.00(-0.02%)
Feb 06, 2024 24.78 24.84 24.78 24.84 4,196 +0.02(+0.08%)
Feb 05, 2024 24.79 24.87 24.75 24.82 23,119 +0.01(+0.06%)
Feb 02, 2024 24.86 24.86 24.81 24.81 2,250 -0.01(-0.04%)
Feb 01, 2024 24.86 24.88 24.76 24.82 5,922 +0.02(+0.08%)
Jan 31, 2024 24.80 24.85 24.74 24.80 3,509 -0.05(-0.22%)
Jan 30, 2024 24.75 24.86 24.75 24.85 2,544 +0.13(+0.51%)
Jan 29, 2024 24.77 24.77 24.73 24.73 1,693 -0.05(-0.20%)
Jan 26, 2024 24.74 24.84 24.71 24.78 14,601 +0.03(+0.14%)
Jan 25, 2024 24.78 24.78 24.74 24.74 3,817 +0.00(+0.00%)
Jan 24, 2024 24.74 24.78 24.70 24.74 1,331 +0.01(+0.06%)
Jan 23, 2024 24.71 24.73 24.70 24.73 4,904 -0.02(-0.08%)
Jan 22, 2024 24.74 24.79 24.74 24.75 2,460 +0.01(+0.04%)
Jan 19, 2024 24.73 24.78 24.69 24.74 3,154 +0.01(+0.06%)
Jan 18, 2024 24.74 24.80 24.66 24.72 11,130 -0.01(-0.04%)
Jan 17, 2024 24.72 24.79 24.68 24.73 9,078 +0.03(+0.12%)
Jan 16, 2024 24.70 24.77 24.67 24.70 6,948 +0.00(+0.00%)
Jan 12, 2024 24.65 24.75 24.65 24.70 14,313 +0.05(+0.22%)
Jan 11, 2024 24.67 24.68 24.64 24.65 6,085 -0.03(-0.14%)
Jan 10, 2024 24.76 24.76 24.62 24.68 7,555 +0.01(+0.02%)
Jan 09, 2024 24.73 24.73 24.67 24.68 4,505 +0.01(+0.06%)
Jan 08, 2024 24.73 24.73 24.62 24.66 9,298 +0.02(+0.10%)
Jan 05, 2024 24.66 24.66 24.62 24.64 5,706 -0.01(-0.06%)
Jan 04, 2024 24.65 24.70 24.60 24.65 2,979 +0.01(+0.04%)
Jan 03, 2024 24.64 24.70 24.60 24.64 7,659 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.