First Trust Exchange-Traded Fund IV (CAAA) Historical Stock Data
20.57 ↓0.03 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAAA is down 0.00% a day on average. There have been 15 days where First Trust Exchange-Traded Fund IV closed green and 15 days where CAAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 20.59 | 20.57 | ↓$0.02 (-0.10%) | 20.57 | 20.59 | 1.44K |
| 2025-12-05 | 20.61 | 20.60 | ↓$0.00 (-0.02%) | 20.60 | 20.62 | 6.83K |
| 2025-12-04 | 20.59 | 20.61 | ↑$0.02 (0.10%) | 20.59 | 20.63 | 25.18K |
| 2025-12-03 | 20.59 | 20.64 | ↑$0.05 (0.25%) | 20.59 | 20.65 | 3.80K |
| 2025-12-02 | 20.62 | 20.58 | ↓$0.04 (-0.19%) | 20.58 | 20.62 | 3.87K |
| 2025-12-01 | 20.56 | 20.57 | ↑$0.01 (0.06%) | 20.56 | 20.62 | 1.04K |
| 2025-11-28 | 20.60 | 20.71 | ↑$0.11 (0.53%) | 20.60 | 20.71 | 49.92K |
| 2025-11-26 | 20.60 | 20.60 | ↑$0.00 (0.00%) | 20.60 | 20.60 | 3.41K |
| 2025-11-25 | 20.60 | 20.58 | ↓$0.02 (-0.10%) | 20.58 | 20.60 | 6.78K |
| 2025-11-24 | 20.63 | 20.58 | ↓$0.05 (-0.27%) | 20.58 | 20.65 | 1.17K |
| 2025-11-21 | 20.63 | 20.57 | ↓$0.06 (-0.32%) | 20.56 | 20.63 | 5.98K |
| 2025-11-20 | 20.66 | 20.62 | ↓$0.05 (-0.22%) | 20.62 | 20.66 | 8.04K |
| 2025-11-19 | 20.63 | 20.59 | ↓$0.04 (-0.18%) | 20.59 | 20.63 | 147 |
| 2025-11-18 | 20.65 | 20.63 | ↓$0.02 (-0.09%) | 20.62 | 20.65 | 1.50K |
| 2025-11-17 | 20.51 | 20.59 | ↑$0.08 (0.38%) | 20.51 | 20.59 | 1.22K |
| 2025-11-14 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.57 | 20.57 | 103 |
| 2025-11-13 | 20.62 | 20.59 | ↓$0.03 (-0.16%) | 20.58 | 20.64 | 7.17K |
| 2025-11-12 | 20.59 | 20.59 | ↑$0.00 (0.00%) | 20.55 | 20.64 | 1.22K |
| 2025-11-11 | 20.62 | 20.60 | ↓$0.02 (-0.09%) | 20.60 | 20.65 | 4.89K |
| 2025-11-10 | 20.60 | 20.56 | ↓$0.04 (-0.21%) | 20.56 | 20.60 | 518 |
| 2025-11-07 | 20.53 | 20.56 | ↑$0.03 (0.15%) | 20.52 | 20.56 | 425 |
| 2025-11-06 | 20.56 | 20.58 | ↑$0.02 (0.10%) | 20.51 | 20.60 | 2.76K |
| 2025-11-05 | 20.54 | 20.54 | ↑$0.00 (0.00%) | 20.47 | 20.54 | 3.69K |
| 2025-11-04 | 20.51 | 20.56 | ↑$0.04 (0.22%) | 20.51 | 20.59 | 1.61K |
| 2025-11-03 | 20.55 | 20.51 | ↓$0.04 (-0.19%) | 20.51 | 20.55 | 4.77K |
| 2025-10-31 | 20.51 | 20.51 | ↓$0.00 (-0.02%) | 20.51 | 20.55 | 1.14K |
| 2025-10-30 | 20.53 | 20.52 | ↓$0.01 (-0.05%) | 20.52 | 20.55 | 802 |
| 2025-10-29 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.57 | 20.57 | 591 |
| 2025-10-28 | 20.54 | 20.56 | ↑$0.02 (0.10%) | 20.52 | 20.56 | 0.99K |
| 2025-10-27 | 20.56 | 20.62 | ↑$0.06 (0.31%) | 20.53 | 20.62 | 5.54K |
Create an account or log in to view more rows.
$CAAA it's going down??
$CAAA take us to the moon
lets goooooo
$CAAA what V recovery or fake pump
$CAAA Waiting waiting waiting — you know for what !!! Announcement!!!
$CAAA time will come
$CAAA going down
$CAAA Be patient !!
$CAAA Short again!! 😀 😀
$CAAA Yolo
$CAAA Holding Strong since January ??????????