First Trust Commercial Mortgage Opportunities ETF Historical Data - CAAA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0499	0.246784140533	20.2201	20.3	20.11	1932	20.24863361	SP
4	0.01	0.0493583415597	20.26	20.32	20.11	1334	20.23421151	SP
12	0.015	0.0740557886942	20.255	20.4568	20.065	1410	20.22243145	SP
26	-0.325	-1.57805292547	20.595	20.8488	20.065	1630	20.37373956	SP
52	0.2065	1.0292321878	20.0635	20.8488	19.85	1008	20.35185253	SP
156	0.2065	1.0292321878	20.0635	20.8488	19.85	1008	20.35185253	SP
260	0.2065	1.0292321878	20.0635	20.8488	19.85	1008	20.35185253	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739575800	20.27	0.05	0.25	20.3	20.3	20.26	6169
1739489400	20.22	0.06	0.30	20.22	20.22	20.22	1
1739403000	20.16	-0.06	-0.30	20.11	20.16	20.11	1453
1739316600	20.2201	-0.04	-0.20	20.2201	20.2201	20.2201	105
1739230200	20.26	-0	-0.00	20.28	20.28	20.26	46
1738971000	20.2601	-0.03	-0.12	20.26	20.3	20.26	3527
1738884600	20.2852	-0.02	-0.12	20.2852	20.2852	20.2852	90
1738798200	20.3088	0.08	0.41	20.3017	20.32	20.3017	1621
1738711800	20.2251	-0.01	-0.05	20.22	20.2251	20.19	5039
1738625400	20.235	0.02	0.07	20.21	20.235	20.21	62
1738366200	20.22	-0.04	-0.17	20.26	20.26	20.2	807
1738279800	20.255	0.03	0.17	20.26	20.26	20.255	154
1738193400	20.2201	0.01	0.04	20.255	20.26	20.2201	1144
1738107000	20.2115	0.03	0.13	20.21	20.2115	20.21	400
1738020600	20.1851	0.05	0.22	20.1851	20.1851	20.1851	28
1737761400	20.14	-0.03	-0.15	20.13	20.1401	20.13	1262
1737675000	20.17	0	0.00	20.17	20.17	20.17	0
1737588600	20.17	-0.09	-0.44	20.16	20.18	20.15	2047
1737502200	20.26	0.02	0.10	20.26	20.26	20.26	63
1737156600	20.24	-0.01	-0.02	20.2598	20.2598	20.24	1000
1737070200	20.245	0.08	0.41	20.245	20.245	20.245	46
1736983800	20.1629	0.09	0.46	20.12	20.1629	20.12	798
1736897400	20.07	0	0.02	20.07	20.07	20.07	0
1736811000	20.065	-0.02	-0.10	20.0674	20.0674	20.065	519
1736551800	20.085	-0.07	-0.35	20.1	20.1	20.0704	3234
1736379000	20.155	0.01	0.05	20.1455	20.155	20.1455	1366
1736292600	20.145	-0.02	-0.07	20.19	20.19	20.145	27
1736206200	20.16	-0.04	-0.17	20.19	20.19	20.16	1116
1735947000	20.195	0	0.00	20.195	20.195	20.195	6
1735860600	20.195	0.02	0.10	20.2137	20.2137	20.195	662
1735687800	20.175	0.02	0.07	20.18	20.18	20.175	1365
1735601400	20.16	0.02	0.12	20.18	20.18	20.12	318
1735342200	20.135	0.01	0.05	20.1	20.135	20.1	1
1735255800	20.125	0.02	0.07	20.09	20.125	20.09	5029
1735077840	20.11	-0.01	-0.02	20.11	20.11	20.11	256
1734996600	20.115	-0.04	-0.20	20.115	20.115	20.115	149
1734737400	20.155	0.03	0.12	20.16	20.16	20.155	507
1734651000	20.13	-0.02	-0.10	20.13	20.13	20.13	41
1734564600	20.15	-0.06	-0.30	20.17	20.225	20.15	5665
1734478200	20.21	-0.01	-0.02	20.17	20.215	20.17	10418
1734391800	20.215	0.02	0.12	20.2	20.2444	20.2	6298
1734132600	20.19	-0.18	-0.88	20.269	20.269	20.19	1815
1734046200	20.37	-0.01	-0.07	20.37	20.37	20.37	62
1733959800	20.3841	-0.03	-0.13	20.385	20.385	20.3841	258
1733873400	20.41	-0.04	-0.17	20.4029	20.41	20.4029	400
1733787000	20.445	0	0.02	20.445	20.445	20.445	0
1733527800	20.44	0.04	0.20	20.4568	20.4568	20.44	3179
1733441400	20.4	0.02	0.10	20.36	20.4	20.36	1750
1733355000	20.38	0.02	0.12	20.33	20.4099	20.33	1923
1733268600	20.355	-0.01	-0.02	20.375	20.375	20.355	1104
1733182200	20.36	0.02	0.12	20.32	20.37	20.32	1088
1732917840	20.335	0.04	0.17	20.325	20.335	20.325	8
1732750200	20.3	0.05	0.22	20.285	20.3	20.285	288
1732663800	20.255	0	0.02	20.255	20.255	20.255	113
1732577400	20.25	0.09	0.45	20.2263	20.25	20.2263	765
1732318200	20.16	-0.01	-0.02	20.16	20.16	20.16	249
1732231800	20.165	-0.1	-0.49	20.165	20.165	20.165	42
1732145400	20.265	-0.01	-0.05	20.22	20.265	20.22	7
1732059000	20.275	0.07	0.35	20.31	20.31	20.24	3329
1731972600	20.2051	-0	-0.02	20.15	20.2051	20.15	95

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Commercial Mortgage Opportunities ETF (CAAA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Commercial Mortgage Opportunities ETF (CAAA) Historical

First Trust Commercial Mortgage Opportunities ETF (CAAA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free