First Trust Exchange-Traded Fund IV (CAAA) Historical Stock Data
20.16 ↑0.04 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAAA is down -0.03% a day on average. There have been 13 days where First Trust Exchange-Traded Fund IV closed green and 17 days where CAAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 20.19 | 20.16 | ↓$0.03 (-0.15%) | 20.16 | 20.19 | 2.43K |
| 2025-04-22 | 20.13 | 20.12 | ↓$0.01 (-0.05%) | 20.12 | 20.16 | 32.03K |
| 2025-04-21 | 20.24 | 20.19 | ↓$0.05 (-0.25%) | 20.18 | 20.24 | 3.10K |
| 2025-04-17 | 20.24 | 20.25 | ↑$0.01 (0.02%) | 20.24 | 20.25 | 103 |
| 2025-04-16 | 20.19 | 20.27 | ↑$0.08 (0.40%) | 20.19 | 20.29 | 633 |
| 2025-04-15 | 20.18 | 20.23 | ↑$0.05 (0.22%) | 20.18 | 20.27 | 9.19K |
| 2025-04-14 | 20.24 | 20.24 | ↓$0.00 (-0.02%) | 20.17 | 20.24 | 1.85K |
| 2025-04-11 | 20.16 | 20.16 | ↓$0.00 (-0.02%) | 20.16 | 20.16 | 5.94K |
| 2025-04-10 | 20.24 | 20.22 | ↓$0.02 (-0.12%) | 20.22 | 20.24 | 1.15K |
| 2025-04-09 | 20.13 | 20.38 | ↑$0.25 (1.24%) | 20.10 | 20.38 | 2.64K |
| 2025-04-08 | 20.33 | 20.32 | ↓$0.01 (-0.04%) | 20.32 | 20.33 | 270 |
| 2025-04-07 | 20.48 | 20.31 | ↓$0.17 (-0.81%) | 20.28 | 20.48 | 5.38K |
| 2025-04-04 | 20.55 | 20.46 | ↓$0.09 (-0.45%) | 20.46 | 20.55 | 6.61K |
| 2025-04-03 | 20.49 | 20.44 | ↓$0.05 (-0.27%) | 20.44 | 20.49 | 179 |
| 2025-04-02 | 20.38 | 20.36 | ↓$0.02 (-0.12%) | 20.36 | 20.38 | 1.39K |
| 2025-03-31 | 20.33 | 20.35 | ↑$0.02 (0.07%) | 20.32 | 20.39 | 634 |
| 2025-03-28 | 20.32 | 20.32 | ↑$0.00 (0.00%) | 20.32 | 20.32 | 212 |
| 2025-03-27 | 20.25 | 20.23 | ↓$0.02 (-0.10%) | 20.23 | 20.25 | 13.60K |
| 2025-03-26 | 20.36 | 20.37 | ↑$0.01 (0.05%) | 20.35 | 20.37 | 28.80K |
| 2025-03-25 | 20.37 | 20.39 | ↑$0.02 (0.11%) | 20.32 | 20.41 | 4.11K |
| 2025-03-24 | 20.40 | 20.34 | ↓$0.06 (-0.29%) | 20.31 | 20.40 | 53.08K |
| 2025-03-21 | 20.36 | 20.38 | ↑$0.02 (0.07%) | 20.36 | 20.38 | 2.39K |
| 2025-03-20 | 20.42 | 20.36 | ↓$0.06 (-0.29%) | 20.36 | 20.42 | 1.22K |
| 2025-03-19 | 20.33 | 20.34 | ↑$0.01 (0.05%) | 20.33 | 20.34 | 1.39K |
| 2025-03-18 | 20.33 | 20.33 | ↑$0.00 (0.00%) | 20.33 | 20.33 | 1.56K |
| 2025-03-17 | 20.39 | 20.34 | ↓$0.05 (-0.24%) | 20.33 | 20.39 | 2.79K |
| 2025-03-14 | 20.37 | 20.36 | ↓$0.00 (-0.02%) | 20.36 | 20.37 | 4.93K |
| 2025-03-13 | 20.35 | 20.36 | ↑$0.02 (0.07%) | 20.32 | 20.38 | 4.13K |
| 2025-03-12 | 20.33 | 20.35 | ↑$0.02 (0.10%) | 20.33 | 20.37 | 3.14K |
| 2025-03-11 | 20.40 | 20.38 | ↓$0.02 (-0.10%) | 20.34 | 20.42 | 4.72K |
Create an account or log in to view more rows.
$CAAA going down
$CAAA Be patient !!
$CAAA Short again!! 😀 😀
$CAAA Yolo
$CAAA Holding Strong since January ??????????