First Trust Active Factor Large Cap ETF (AFLG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 3.50710900474 | 31.65 | 32.76 | 30.619 | 80115 | 31.81141983 | SP |
| 4 | -1.26 | -3.7037037037 | 34.02 | 34.13 | 29.11 | 141603 | 32.12366995 | SP |
| 12 | -2.96 | -8.28667413214 | 35.72 | 36.23 | 29.11 | 102695 | 33.69890639 | SP |
| 26 | -1.59 | -4.6288209607 | 34.35 | 36.5343 | 29.11 | 90406 | 34.2498866 | SP |
| 52 | 3.3 | 11.2016293279 | 29.46 | 36.5343 | 29.11 | 52625 | 34.04537891 | SP |
| 156 | 7.14 | 27.868852459 | 25.62 | 36.5343 | 21.421 | 17704 | 33.86570242 | SP |
| 260 | 15.74 | 92.4794359577 | 17.02 | 36.5343 | 17.02 | 11392 | 33.13429397 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 32.25 | 0.46 | 1.45 | 32.59 | 32.71 | 32.125 | 124195 |
| 1745361000 | 31.79 | 0.86 | 2.76 | 31.26 | 31.8595 | 31.26 | 79022 |
| 1745274600 | 30.935 | -0.75 | -2.35 | 31.43 | 31.43 | 30.619 | 50247 |
| 1744929000 | 31.68 | 0.12 | 0.38 | 31.65 | 31.895 | 31.5764 | 66880 |
| 1744842600 | 31.56 | -0.62 | -1.93 | 31.93 | 32.070999 | 31.285 | 92860 |
| 1744756200 | 32.18 | -0.06 | -0.17 | 32.32 | 32.47 | 32.1227 | 115894 |
| 1744669800 | 32.235 | 0.31 | 0.96 | 32.479999 | 32.479999 | 32.02 | 73290 |
| 1744410600 | 31.93 | 0.49 | 1.56 | 31.25 | 32.009999 | 31.16 | 117430 |
| 1744324200 | 31.44 | -1.02 | -3.14 | 31.92 | 31.92 | 30.73 | 66064 |
| 1744237800 | 32.46 | 2.56 | 8.56 | 29.7 | 32.549999 | 29.7 | 110896 |
| 1744151400 | 29.9 | -0.49 | -1.61 | 31.4 | 31.47 | 29.46 | 226567 |
| 1744065000 | 30.39 | -0.11 | -0.36 | 29.47 | 31.06 | 29.11 | 339210 |
| 1743805800 | 30.5 | -1.89 | -5.84 | 31.77 | 31.77 | 30.5 | 130015 |
| 1743719400 | 32.39 | -1.67 | -4.90 | 33.04 | 33.04 | 32.36 | 101862 |
| 1743633000 | 34.06 | 0.26 | 0.77 | 33.549999 | 34.115 | 33.549999 | 98780 |
| 1743546600 | 33.8 | 0.11 | 0.33 | 33.67 | 33.885 | 33.4257 | 106915 |
| 1743460200 | 33.69 | 0.28 | 0.84 | 33.03 | 33.77 | 33.02 | 109337 |
| 1743201000 | 33.409999 | -0.5 | -1.47 | 33.91 | 33.91 | 33.34 | 646500 |
| 1743114600 | 33.91 | -0.24 | -0.70 | 34.02 | 34.13 | 33.86 | 36920 |
| 1743028200 | 34.15 | -0.21 | -0.61 | 34.32 | 34.424 | 34.06 | 53317 |
| 1742941800 | 34.36 | 0 | 0.00 | 34.36 | 34.45 | 34.29 | 59163 |
| 1742855400 | 34.36 | 0.63 | 1.88 | 34.1 | 34.37 | 34.1 | 38721 |
| 1742596200 | 33.7273 | -0.07 | -0.22 | 33.5 | 33.73 | 33.49 | 29272 |
| 1742509800 | 33.8 | -0.08 | -0.24 | 33.76 | 34.0156 | 33.75 | 24087 |
| 1742423400 | 33.88 | 0.34 | 1.01 | 33.7 | 34.02 | 33.6 | 18582 |
| 1742337000 | 33.54 | -0.34 | -1.00 | 33.73 | 33.73 | 33.47 | 125201 |
| 1742250600 | 33.88 | 0.34 | 1.01 | 33.54 | 34.01 | 33.54 | 49006 |
| 1741991400 | 33.54 | 0.67 | 2.04 | 33.119999 | 33.57 | 33.119999 | 28278 |
| 1741905000 | 32.869999 | -0.46 | -1.38 | 33.259999 | 33.28 | 32.7639 | 27091 |
| 1741818600 | 33.33 | 0.05 | 0.15 | 33.58 | 33.58 | 33.116799 | 30021 |
| 1741732200 | 33.28 | -0.33 | -0.98 | 33.63 | 33.67 | 33.1126 | 175797 |
| 1741645800 | 33.61 | -0.72 | -2.10 | 33.99 | 34.015 | 33.369999 | 270536 |
| 1741390200 | 34.33 | 0.25 | 0.73 | 34.06 | 34.37 | 33.8058 | 13897 |
| 1741303800 | 34.08 | -0.5 | -1.45 | 34.29 | 34.4337 | 33.9201 | 36770 |
| 1741217400 | 34.58 | 0.3 | 0.88 | 34.3 | 34.689 | 34.05 | 163365 |
| 1741131000 | 34.28 | -0.42 | -1.21 | 34.45 | 34.79 | 34.08 | 64948 |
| 1741044600 | 34.7 | -0.56 | -1.59 | 35.37 | 35.37 | 34.55 | 37499 |
| 1740785400 | 35.26 | 0.46 | 1.32 | 34.8 | 35.27 | 34.63 | 61568 |
| 1740699000 | 34.8 | -0.52 | -1.47 | 35.46 | 35.52 | 34.8 | 40659 |
| 1740612600 | 35.32 | -0.05 | -0.14 | 35.48 | 35.6399 | 35.2 | 33873 |
| 1740526200 | 35.37 | -0.01 | -0.03 | 35.39 | 35.48 | 35.08 | 27027 |
| 1740439800 | 35.38 | -0.09 | -0.25 | 35.65 | 35.65 | 35.38 | 20126 |
| 1740180600 | 35.47 | -0.61 | -1.69 | 36.15 | 36.15 | 35.4382 | 25419 |
| 1740094200 | 36.08 | -0.15 | -0.41 | 36.09 | 36.1 | 35.91 | 31301 |
| 1740007800 | 36.23 | 0.16 | 0.44 | 36.06 | 36.23 | 35.99 | 51553 |
| 1739921400 | 36.07 | 0.1 | 0.28 | 36.01 | 36.092 | 35.9361 | 30204 |
| 1739575800 | 35.97 | -0.01 | -0.01 | 36.03 | 36.0899 | 35.95 | 117465 |
| 1739489400 | 35.975 | 0.41 | 1.17 | 35.59 | 36 | 35.59 | 516278 |
| 1739403000 | 35.56 | -0.14 | -0.39 | 35.39 | 35.62 | 35.31 | 41461 |
| 1739316600 | 35.7 | 0.02 | 0.06 | 35.57 | 35.7099 | 35.55 | 196555 |
| 1739230200 | 35.68 | 0.19 | 0.54 | 35.72 | 35.72 | 35.57 | 56638 |
| 1738971000 | 35.49 | -0.24 | -0.67 | 35.83 | 35.83 | 35.4208 | 55778 |
| 1738884600 | 35.73 | 0.07 | 0.20 | 35.85 | 35.85 | 35.52 | 35548 |
| 1738798200 | 35.66 | 0.21 | 0.59 | 35.48 | 35.68 | 35.37 | 141324 |
| 1738711800 | 35.45 | 0.18 | 0.51 | 35.26 | 35.47 | 35.1896 | 134438 |
| 1738625400 | 35.27 | -0.23 | -0.65 | 35.09 | 35.3899 | 34.81 | 125430 |
| 1738366200 | 35.5 | -0.27 | -0.75 | 35.87 | 35.87 | 35.4342 | 104089 |
| 1738279800 | 35.77 | 0.17 | 0.48 | 35.72 | 35.84 | 35.61 | 169237 |
| 1738193400 | 35.6 | -0.08 | -0.22 | 35.69 | 35.69 | 35.43 | 55290 |
| 1738107000 | 35.68 | 0.32 | 0.91 | 35.54 | 35.7 | 35.346 | 29873 |
| 1738020600 | 35.3587 | -0.53 | -1.48 | 35.41 | 35.41 | 35.2201 | 43222 |
| 1737761400 | 35.89 | 0.12 | 0.34 | 36.04 | 36.04 | 35.8142 | 64351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
