ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AFLG First Trust Active Factor Large Cap ETF

31.5206
-0.1232 (-0.39%)
Jun 14 2024 - Closed
Delayed by 15 minutes

AFLG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 31.5206 -0.12 -0.39% 31.48 31.5206 31.48 4,150
Jun 13 2024 31.6438 0.06 0.20% 31.82 31.82 31.50 15,433
Jun 12 2024 31.5815 0.28 0.89% 31.71 31.71 31.5815 867
Jun 11 2024 31.3032 0.09 0.27% 29.73 31.3032 29.73 93,438
Jun 10 2024 31.2177 0.09 0.29% 31.01 31.2177 31.01 669
Jun 07 2024 31.1289 0.00 0.00% 31.0609 31.16 31.0609 905
Jun 06 2024 31.1278 -0.10 -0.32% 31.265 31.34 31.1278 1,235
Jun 05 2024 31.2268 0.32 1.04% 31.02 31.2689 31.02 9,690
Jun 04 2024 30.9039 -0.03 -0.09% 30.85 30.93 30.77 13,307
Jun 03 2024 30.9312 -0.07 -0.23% 30.87 30.9312 30.87 5
May 31 2024 31.0016 0.21 0.69% 30.50 31.0016 30.50 1,163
May 30 2024 30.7887 -0.02 -0.06% 30.7887 30.7887 30.7887 0
May 29 2024 30.8083 -0.21 -0.68% 30.87 30.8799 30.8083 4,857
May 28 2024 31.0193 -0.05 -0.16% 31.0193 31.0193 31.0193 54
May 24 2024 31.0686 0.26 0.84% 31.0686 31.0686 31.0686 1
May 23 2024 30.8084 -0.17 -0.54% 30.8011 30.8084 30.8011 237
May 22 2024 30.9747 -0.16 -0.50% 31.14 31.14 30.9747 713
May 21 2024 31.1312 0.03 0.10% 31.04 31.1312 31.04 21,078
May 20 2024 31.1001 0.05 0.15% 31.05 31.1001 31.05 59
May 17 2024 31.0533 0.03 0.08% 31.07 31.07 31.0533 36
May 16 2024 31.0275 -0.14 -0.44% 31.21 31.21 31.0275 186
May 15 2024 31.1639 0.40 1.30% 30.90 31.1639 30.90 148
May 14 2024 30.7626 0.17 0.56% 30.7626 30.7626 30.7626 1
May 13 2024 30.5924 -0.08 -0.25% 30.61 30.69 30.5924 737
May 10 2024 30.6699 0.08 0.25% 30.59 30.6699 30.59 2
May 09 2024 30.5945 0.25 0.81% 30.5945 30.5945 30.5945 1
May 08 2024 30.3492 0.06 0.21% 30.3105 30.41 30.30 7,970
May 07 2024 30.2862 0.05 0.17% 30.25 30.2862 30.25 1
May 06 2024 30.2349 0.34 1.14% 30.12 30.2349 30.12 720
May 03 2024 29.8941 0.41 1.40% 29.8941 29.8941 29.8941 1
May 02 2024 29.4823 0.23 0.78% 29.4823 29.4823 29.4823 0
May 01 2024 29.2555 -0.09 -0.32% 29.21 29.2555 29.21 108
Apr 30 2024 29.3503 -0.45 -1.51% 29.3503 29.3503 29.3503 6
Apr 29 2024 29.7991 0.11 0.38% 29.80 29.80 29.76 133
Apr 26 2024 29.6874 0.21 0.72% 29.71 29.71 29.6874 115
Apr 25 2024 29.4757 -0.19 -0.66% 29.32 29.4757 29.32 1,029
Apr 24 2024 29.6705 0.02 0.07% 29.46 29.6705 29.46 100
Apr 23 2024 29.6494 0.32 1.10% 29.6494 29.6494 29.6494 6
Apr 22 2024 29.3256 0.22 0.74% 29.15 29.41 29.15 2,463
Apr 19 2024 29.1102 -0.23 -0.78% 29.27 29.3465 29.1102 169
Apr 18 2024 29.34 -0.12 -0.42% 29.54 29.54 29.31 346
Apr 17 2024 29.4644 -0.17 -0.59% 29.91 29.91 29.4644 3
Apr 16 2024 29.6393 -0.06 -0.20% 29.70 29.70 29.6393 138
Apr 15 2024 29.6976 -0.32 -1.05% 30.29 30.29 29.6976 512
Apr 12 2024 30.0139 -0.42 -1.37% 30.0139 30.0139 30.0139 1
Apr 11 2024 30.4319 0.16 0.54% 30.30 30.51 30.2996 1,584
Apr 10 2024 30.2679 -0.28 -0.92% 30.25 30.2679 30.20 515
Apr 09 2024 30.5483 -0.11 -0.36% 30.91 30.91 30.38 2,440
Apr 08 2024 30.6589 -0.07 -0.24% 30.79 30.79 30.6589 365
Apr 05 2024 30.733 0.38 1.25% 30.70 30.75 30.70 298
Apr 04 2024 30.3527 -0.35 -1.13% 30.92 30.92 30.3527 1,780
Apr 03 2024 30.6987 0.12 0.40% 30.49 30.6987 30.49 3
Apr 02 2024 30.5774 -0.24 -0.79% 30.61 30.61 30.549 2,338
Apr 01 2024 30.8206 -0.08 -0.27% 30.95 30.95 30.78 265
Mar 28 2024 30.9029 0.10 0.32% 30.96 30.96 30.9029 94
Mar 27 2024 30.8044 0.24 0.78% 30.73 30.8044 30.6991 1,812
Mar 26 2024 30.565 -0.09 -0.28% 30.87 30.87 30.565 20
Mar 25 2024 30.6509 -0.12 -0.38% 30.6509 30.6509 30.6509 14
Mar 22 2024 30.7672 -0.06 -0.19% 30.94 30.94 30.7672 120
Mar 21 2024 30.8252 0.20 0.66% 30.91 30.91 30.8252 365
Mar 20 2024 30.6236 0.30 0.98% 30.6236 30.6236 30.6236 0
Mar 19 2024 30.3277 0.23 0.77% 30.35 30.35 30.3277 101
Mar 18 2024 30.0954 0.14 0.47% 30.145 30.20 30.0954 501