MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAAC — Columbia AAA CLO ETF
NYSE ArcaColumbia AAA CLO ETF
$20.04
-0.08(-0.40%)
- O
- 20.03
- H
- 20.04
- L
- 20.03
- V
- 611.05
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.04
Period Return+0.1%
Period High$20.18
Period Low$19.92
Avg Daily Volume27.5K
Total Trading Days202
AAAC — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.03 | $20.04 | $20.03 | $20.04 | $-0.08 | -0.40% | 611 | $20.03 | $20.03 $20.04 |
| Sep 30, 2026 | $20.09 | $20.12 | $20.09 | $20.12 | +$0.02 | +0.07% | 400,303 | $20.09 | $20.09 $20.12 |
| Sep 29, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | $-0.01 | -0.05% | 13 | $20.11 | $20.11 $20.11 |
| Sep 28, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | $-0.01 | -0.02% | 28 | $20.12 | $20.12 $20.12 |
| Sep 25, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.00 | +0.00% | 28 | $20.26 | $20.12 $20.12 |
| Sep 24, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | $-0.00 | +0.00% | 10 | $20.12 | $20.12 $20.12 |
| Sep 23, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.00 | +0.00% | 30 | $20.13 | $20.12 $20.12 |
| Sep 22, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.01 | +0.02% | 13 | $20.12 | $20.12 $20.12 |
| Sep 21, 2026 | $20.10 | $20.12 | $20.10 | $20.12 | +$0.00 | +0.00% | 820 | $20.10 | $20.10 $20.12 |
| Sep 18, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.01 | +0.05% | 10 | $20.12 | $20.12 $20.12 |
| Sep 17, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | +$0.01 | +0.02% | 12 | $20.10 | $20.11 $20.11 |
| Sep 16, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +$0.01 | +0.02% | 10 | $20.10 | $20.10 $20.10 |
| Sep 15, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +$0.00 | +0.00% | 10 | $20.10 | $20.10 $20.10 |
| Sep 14, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +$0.00 | +0.00% | 11 | $20.10 | $20.10 $20.10 |
| Sep 11, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +$0.01 | +0.05% | 17 | $20.09 | $20.10 $20.10 |
| Sep 10, 2026 | $20.09 | $20.09 | $20.09 | $20.09 | +$0.01 | +0.02% | 11 | $20.08 | $20.09 $20.09 |
| Sep 9, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | +$0.00 | +0.00% | 10 | $20.08 | $20.08 $20.08 |
| Sep 8, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | +$0.01 | +0.02% | 28 | $20.19 | $20.08 $20.08 |
| Sep 4, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | +$0.01 | +0.05% | 13 | $20.07 | $20.08 $20.08 |
| Sep 3, 2026 | $20.07 | $20.07 | $20.07 | $20.07 | +$0.00 | +0.00% | 21 | $20.07 | $20.07 $20.07 |
| Sep 2, 2026 | $20.07 | $20.07 | $20.07 | $20.07 | +$0.01 | +0.02% | 25 | $20.06 | $20.07 $20.07 |
| Sep 1, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | $-0.08 | -0.37% | 10 | $20.06 | $20.06 $20.06 |
| Aug 31, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | +$0.00 | +0.00% | 10 | $20.14 | $20.14 $20.14 |
| Aug 28, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | +$0.01 | +0.05% | 11 | $20.14 | $20.14 $20.14 |
| Aug 27, 2026 | $20.13 | $20.13 | $20.13 | $20.13 | +$0.01 | +0.05% | 10 | $20.12 | $20.13 $20.13 |
| Aug 26, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | $-0.01 | -0.02% | 18 | $20.11 | $20.12 $20.12 |
| Aug 25, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.01 | +0.02% | 12 | $20.12 | $20.12 $20.12 |
| Aug 24, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.01 | +0.02% | 23 | $20.12 | $20.12 $20.12 |
| Aug 21, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | +$0.01 | +0.02% | 15 | $20.12 | $20.11 $20.11 |
| Aug 20, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | +$0.00 | +0.00% | 16 | $20.11 | $20.11 $20.11 |