Listed Funds Trust - AAF First Priority CLO Bond ETF (AAA) Historical Stock Data
25.15 ↑0.00 (0.02%)
As of April 29, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, AAA is down -0.06% a day on average. There have been 17 days where Listed Funds Trust - AAF First Priority CLO Bond ETF closed green and 13 days where AAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.18 | 25.15 | ↓$0.03 (-0.12%) | 25.11 | 25.19 | 4.59K |
| 2024-04-26 | 25.14 | 25.15 | ↑$0.00 (0.02%) | 25.13 | 25.15 | 6.15K |
| 2024-04-25 | 25.12 | 25.15 | ↑$0.02 (0.10%) | 25.12 | 25.15 | 4.65K |
| 2024-04-24 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 179 |
| 2024-04-23 | 25.23 | 25.13 | ↓$0.10 (-0.40%) | 25.11 | 25.23 | 7.57K |
| 2024-04-22 | 25.15 | 25.15 | ↓$0.00 (-0.02%) | 25.14 | 25.15 | 4.20K |
| 2024-04-19 | 25.14 | 25.14 | ↑$0.00 (0.01%) | 25.12 | 25.15 | 3.69K |
| 2024-04-18 | 25.08 | 25.11 | ↑$0.03 (0.12%) | 25.08 | 25.15 | 10.46K |
| 2024-04-17 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.15 | 4.17K |
| 2024-04-16 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.15 | 3.23K |
| 2024-04-15 | 25.07 | 25.12 | ↑$0.04 (0.18%) | 25.07 | 25.15 | 31.04K |
| 2024-04-12 | 25.08 | 25.09 | ↑$0.01 (0.04%) | 25.08 | 25.14 | 2.33K |
| 2024-04-11 | 25.09 | 25.11 | ↑$0.02 (0.08%) | 25.09 | 25.14 | 1.31K |
| 2024-04-10 | 25.07 | 25.11 | ↑$0.04 (0.16%) | 25.06 | 25.15 | 2.74K |
| 2024-04-09 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.06 | 25.07 | 9.23K |
| 2024-04-08 | 25.13 | 25.08 | ↓$0.06 (-0.23%) | 25.08 | 25.13 | 2K |
| 2024-04-05 | 25.14 | 25.11 | ↓$0.03 (-0.10%) | 25.07 | 25.14 | 4.92K |
| 2024-04-04 | 25.18 | 25.05 | ↓$0.13 (-0.52%) | 25.05 | 25.18 | 15.14K |
| 2024-04-03 | 25.04 | 25.09 | ↑$0.05 (0.20%) | 25.04 | 25.12 | 8.04K |
| 2024-04-02 | 25.06 | 25.12 | ↑$0.06 (0.24%) | 25.01 | 25.14 | 7.83K |
| 2024-04-01 | 25.14 | 25.04 | ↓$0.10 (-0.40%) | 25.04 | 25.14 | 8.76K |
| 2024-03-28 | 25.05 | 25.03 | ↓$0.02 (-0.08%) | 25.02 | 25.05 | 14.52K |
| 2024-03-27 | 25.14 | 25.01 | ↓$0.14 (-0.54%) | 25.01 | 25.14 | 13.49K |
| 2024-03-26 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.14 | 25.15 | 3.30K |
| 2024-03-25 | 25.15 | 25.14 | ↓$0.01 (-0.06%) | 25.14 | 25.15 | 2.25K |
| 2024-03-22 | 25.15 | 25.15 | ↓$0.00 (-0.02%) | 25.10 | 25.15 | 6.32K |
| 2024-03-21 | 25.20 | 25.10 | ↓$0.10 (-0.40%) | 25.10 | 25.20 | 13.94K |
| 2024-03-20 | 25.20 | 25.14 | ↓$0.06 (-0.24%) | 25.12 | 25.20 | 7.03K |
| 2024-03-19 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.12 | 25.15 | 11.61K |
| 2024-03-18 | 25.08 | 25.10 | ↑$0.02 (0.08%) | 25.08 | 25.12 | 2.55K |
Create an account or log in to view more rows.
$AAA to the moon
$AAA damn lots of volume came after hours just now
what the?
$AAA lfg!!! So much movement ! Buy n hodl!
$AAA holy fuck
$AAA dont be a POS today
$AAA buy the dip.
$AAA rubbish
$AAA what happened
$AAA the FOMO will be epic
$AAA called it