First Trust Active Factor Large Cap ETF (AFLG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.628 | -1.76761990543 | 35.528 | 35.73 | 34.42 | 165407 | 34.51110392 | SP |
| 4 | -0.76 | -2.13123948402 | 35.66 | 36.5343 | 34.42 | 57781 | 34.88888488 | SP |
| 12 | 0.72 | 2.10649502633 | 34.18 | 36.5343 | 33.711 | 47725 | 34.58487928 | SP |
| 26 | 2.76 | 8.58742999378 | 32.14 | 36.5343 | 30.33 | 28395 | 34.01711025 | SP |
| 52 | 7.67 | 28.1674623577 | 27.23 | 36.5343 | 26.8312 | 15333 | 33.82438221 | SP |
| 156 | 7.71 | 28.3560132402 | 27.19 | 36.5343 | 21.421 | 5514 | 33.18298223 | SP |
| 260 | 14.43 | 70.4934049829 | 20.47 | 36.5343 | 13.44 | 4210 | 30.80589877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 34.9 | 0.48 | 1.39 | 34.54 | 35.0399 | 34.39 | 27989 |
| 1734651000 | 34.42 | -0.05 | -0.15 | 34.758 | 34.758 | 34.42 | 740486 |
| 1734564600 | 34.47 | -0.92 | -2.60 | 35.51 | 35.51 | 34.45 | 20811 |
| 1734478200 | 35.39 | -0.24 | -0.67 | 35.47 | 35.489 | 35.3499 | 16375 |
| 1734391800 | 35.63 | 0.1 | 0.28 | 35.66 | 35.73 | 35.5977 | 36289 |
| 1734132600 | 35.53 | -0.2 | -0.56 | 35.528 | 35.56 | 35.4762 | 13074 |
| 1734046200 | 35.73 | -0.1 | -0.28 | 35.8152 | 35.89 | 35.72 | 12368 |
| 1733959800 | 35.83 | 0.15 | 0.42 | 35.83 | 35.923 | 35.8008 | 21688 |
| 1733873400 | 35.68 | -0.28 | -0.78 | 35.828 | 35.8993 | 35.6638 | 18472 |
| 1733787000 | 35.96 | -0.38 | -1.04 | 36.11 | 36.11 | 35.94 | 17000 |
| 1733527800 | 36.3396 | -0.06 | -0.17 | 36.47 | 36.47 | 36.3308 | 5286 |
| 1733441400 | 36.4 | -0.04 | -0.10 | 36.48 | 36.5343 | 36.4 | 20887 |
| 1733355000 | 36.4354 | 0.18 | 0.48 | 36.35 | 36.44 | 36.2868 | 14481 |
| 1733268600 | 36.26 | 0.1 | 0.28 | 36.15 | 36.27 | 36.1315 | 40603 |
| 1733182200 | 36.16 | -0.01 | -0.03 | 36.17 | 36.2399 | 36.16 | 16169 |
| 1732917840 | 36.17 | 0.21 | 0.58 | 36.13 | 36.2656 | 36.13 | 9893 |
| 1732750200 | 35.96 | -0.2 | -0.55 | 36.03 | 36.05 | 35.92 | 24126 |
| 1732663800 | 36.16 | 0.27 | 0.75 | 35.98 | 36.1673 | 35.93 | 26356 |
| 1732577400 | 35.89 | 0.16 | 0.45 | 36.08 | 36.08 | 35.805 | 14787 |
| 1732318200 | 35.73 | 0.11 | 0.31 | 35.66 | 35.75 | 35.65 | 28689 |
| 1732231800 | 35.62 | 0.34 | 0.96 | 35.56 | 35.68 | 35.2075 | 26344 |
| 1732145400 | 35.28 | 0.12 | 0.34 | 35.31 | 35.31 | 34.94 | 44220 |
| 1732059000 | 35.16 | 0.13 | 0.37 | 34.81 | 35.17 | 34.81 | 19408 |
| 1731972600 | 35.03 | 0.18 | 0.52 | 34.92 | 35.09 | 34.8472 | 27317 |
| 1731713400 | 34.8475 | -0.38 | -1.09 | 34.99 | 34.99 | 34.82 | 5327 |
| 1731627000 | 35.23 | -0.17 | -0.48 | 35.4 | 35.43 | 35.19 | 366306 |
| 1731540600 | 35.4 | -0.02 | -0.06 | 35.49 | 35.54 | 35.36 | 23862 |
| 1731454200 | 35.42 | -0.09 | -0.25 | 35.58 | 35.58 | 35.3049 | 8910 |
| 1731367800 | 35.5081 | -0.05 | -0.15 | 35.71 | 35.71 | 35.5081 | 14343 |
| 1731108600 | 35.56 | 0.15 | 0.42 | 35.5 | 35.62 | 35.49 | 19692 |
| 1731022200 | 35.41 | 0.42 | 1.19 | 35.2755 | 35.42 | 35.2755 | 8207 |
| 1730935800 | 34.994 | 0.77 | 2.26 | 34.73 | 34.994 | 34.7 | 6005 |
| 1730849400 | 34.2196 | 0.44 | 1.29 | 33.9534 | 34.22 | 33.9534 | 9286 |
| 1730763000 | 33.7839 | -0.02 | -0.05 | 33.86 | 33.92 | 33.711 | 18760 |
| 1730500200 | 33.801 | -0.06 | -0.17 | 33.93 | 34.09 | 33.791 | 30188 |
| 1730413800 | 33.8577 | -0.39 | -1.15 | 34 | 34 | 33.8577 | 15681 |
| 1730327400 | 34.25 | -0.1 | -0.29 | 34.41 | 34.41 | 34.25 | 9759 |
| 1730241000 | 34.35 | 0.02 | 0.06 | 34.18 | 34.4 | 34.18 | 13064 |
| 1730154600 | 34.33 | 0.19 | 0.56 | 34.4 | 34.4 | 34.3 | 27071 |
| 1729895400 | 34.14 | -0.15 | -0.43 | 34.45 | 34.48 | 34.14 | 3407 |
| 1729809000 | 34.2878 | 0.04 | 0.11 | 34.35 | 34.36 | 34.18 | 5267 |
| 1729722600 | 34.2511 | -0.28 | -0.80 | 34.47 | 34.47 | 34.185 | 4729 |
| 1729636200 | 34.5272 | -0.11 | -0.33 | 34.55 | 34.55 | 34.4 | 9179 |
| 1729549800 | 34.64 | -0.1 | -0.29 | 34.79 | 34.79 | 34.5157 | 10797 |
| 1729290600 | 34.74 | 0.1 | 0.29 | 34.79 | 34.79 | 34.66 | 7544 |
| 1729204200 | 34.64 | -0.05 | -0.13 | 34.88 | 34.88 | 34.6188 | 60263 |
| 1729117800 | 34.6864 | 0.23 | 0.67 | 34.6 | 34.69 | 34.53 | 5119 |
| 1729031400 | 34.4568 | -0.23 | -0.67 | 34.76 | 34.76 | 34.45 | 5557 |
| 1728945000 | 34.69 | 0.33 | 0.96 | 34.61 | 34.69 | 34.5799 | 3290 |
| 1728685800 | 34.36 | 0.2 | 0.59 | 34.35 | 34.3687 | 34.275 | 4710 |
| 1728599400 | 34.16 | -0.1 | -0.29 | 34.22 | 34.22 | 34.1005 | 8083 |
| 1728513000 | 34.26 | 0.21 | 0.62 | 33.96 | 34.26 | 33.96 | 13626 |
| 1728426600 | 34.05 | 0.21 | 0.62 | 33.89 | 34.07 | 33.89 | 15851 |
| 1728340200 | 33.8387 | -0.33 | -0.97 | 34.1 | 34.1 | 33.79 | 791420 |
| 1728081000 | 34.17 | 0.27 | 0.80 | 34.14 | 34.17 | 33.88 | 3957 |
| 1727994600 | 33.9 | -0.01 | -0.03 | 33.78 | 33.9 | 33.721 | 13018 |
| 1727908200 | 33.91 | 0.02 | 0.06 | 33.83 | 33.95 | 33.83 | 23969 |
| 1727821800 | 33.89 | -0.23 | -0.67 | 34.16 | 34.16 | 33.785 | 14111 |
| 1727735400 | 34.12 | 0.13 | 0.38 | 34.01 | 34.13 | 33.939 | 14403 |
| 1727476200 | 33.9896 | -0.01 | -0.02 | 34.18 | 34.18 | 33.9896 | 5895 |
| 1727389800 | 33.9977 | 0.12 | 0.35 | 34.05 | 34.08 | 33.951 | 4819 |
| 1727303400 | 33.88 | -0.05 | -0.15 | 34.02 | 34.02 | 33.88 | 8990 |
| 1727217000 | 33.93 | 0.09 | 0.28 | 33.97 | 33.97 | 33.91 | 2023 |
| 1727130600 | 33.836 | 0.14 | 0.40 | 33.85 | 33.85 | 33.83 | 905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
