First Trust Active Factor Mid Cap ETF Historical Data - AFMC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.225	-0.677302829621	33.22	33.57	32.995	26820	33.33737513	SP
4	1.285	4.05234941659	31.71	33.57	31.36	40301	32.30387644	SP
12	1.235	3.88853904282	31.76	35.09	31.36	21231	32.96453752	SP
26	1.6911	5.4022022815	31.3039	35.09	28.49	16578	32.26228357	SP
52	5.888	21.7213265946	27.107	35.09	26.741	12027	31.38384765	SP
156	9.2669	39.0545387115	23.7281	35.09	19.9961	5136	29.73237665	SP
260	12.715	62.6972386588	20.28	35.09	12.0944	3216	29.31215665	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738020600	32.994999	-0.27	-0.80	33.1	33.1	32.909	79617
1737761400	33.259999	-0.03	-0.09	33.1702	33.35	33.1702	18197
1737675000	33.29	0	0.00	33.29	33.29	33.29	0
1737588600	33.29	-0.22	-0.66	33.57	33.57	33.229999	42456
1737502200	33.509999	0.58	1.76	33.369999	33.52	33.3699	19590
1737156600	32.93	0.08	0.24	33.13	33.229999	32.8387	52577
1737070200	32.85	0.2	0.60	32.6	32.889899	32.6	12130
1736983800	32.6533	0.45	1.41	32.56	32.811	32.545	169509
1736897400	32.2	0.48	1.51	31.88	32.2	31.88	31642
1736811000	31.72	0.25	0.79	31.39	31.72	31.365	7109
1736551800	31.47	-0.47	-1.47	31.42	31.64	31.36	1719
1736379000	31.94	0.17	0.54	31.55	31.94	31.55	5959
1736292600	31.77	-0.22	-0.69	32.03	32.03	31.63	5608
1736206200	31.99	0.01	0.04	32.04	32.259999	31.96	2144
1735947000	31.9782	0.37	1.18	31.8199	31.9799	31.807	72089
1735860600	31.6038	0.02	0.06	31.85	31.8899	31.52	171007
1735687800	31.585	-0.02	-0.06	31.78	31.78	31.55	23798
1735601400	31.603	-0.19	-0.60	31.71	31.73	31.39	4742
1735342200	31.7931	-0.36	-1.11	31.82	31.82	31.63	1491
1735255800	32.1496	0.14	0.43	32.009999	32.1496	32.009999	229
1735077840	32.012099	0.2	0.63	31.85	32.012099	31.67	1829
1734996600	31.8106	0.03	0.11	31.85	31.85	31.57	271
1734737400	31.777	0.21	0.66	31.66	32.049999	31.66	3021
1734651000	31.5674	-0.11	-0.36	31.78	31.78	31.56	3764
1734564600	31.6814	-1.14	-3.47	33.02	33.02	31.6814	1340
1734478200	32.82	-0.44	-1.32	33.11	33.134999	32.75	7641
1734391800	33.259999	0.1	0.29	33.229999	33.39	33.2291	59446
1734132600	33.1637	-0.33	-0.98	33.36	33.36	33.1251	5864
1734046200	33.4932	-0.17	-0.50	33.72	33.72	33.4932	2004
1733959800	33.66	0.12	0.36	33.68	33.7597	33.6059	10026
1733873400	33.54	-0.24	-0.70	33.63	33.74	33.5231	14366
1733787000	33.7763	-0.35	-1.04	33.9074	33.9199	33.7763	4853
1733527800	34.13	-0.09	-0.26	34.45	34.45	34.01	7096
1733441400	34.22	-0.31	-0.90	34.57	34.57	34.2054	14317
1733355000	34.53	0.02	0.06	34.67	34.67	34.3272	1902
1733268600	34.51	-0.07	-0.20	34.73	34.73	34.48	11641
1733182200	34.58	-0.05	-0.15	34.78	34.78	34.57	4622
1732917840	34.6318	0.09	0.27	34.8	34.8	34.6318	3709
1732750200	34.5402	-0.16	-0.47	34.83	34.83	34.5402	4828
1732663800	34.7047	-0.09	-0.25	34.88	34.88	34.425	11187
1732577400	34.79	0.48	1.40	34.69	35.09	34.69	8862
1732318200	34.309	0.5	1.47	33.88	34.309	33.88	5453
1732231800	33.8119	0.53	1.60	33.52	33.8892	33.52	7388
1732145400	33.2785	0.14	0.44	33.31	33.31	33.07	10298
1732059000	33.1342	-0.06	-0.17	32.924999	33.159999	32.924999	4193
1731972600	33.189999	0.06	0.18	33.25	33.299999	33.14	14229
1731713400	33.1308	-0.28	-0.84	33.52	33.52	33.13	5604
1731627000	33.409999	-0.4	-1.18	33.81	33.81	33.375	5655
1731540600	33.81	-0.15	-0.44	34.19	34.21	33.76	11223
1731454200	33.96	-0.37	-1.08	34.31	34.378	33.92	5039
1731367800	34.33	0.27	0.79	34.35	34.4397	34.2456	40221
1731108600	34.06	0.16	0.47	33.99	34.09	33.99	152149
1731022200	33.899	-0	-0.00	33.8194	33.99	33.8194	2709
1730935800	33.9	1.32	4.05	33.534999	33.93	33.485	41832
1730849400	32.58	0.58	1.81	32.009999	32.58	32.009999	884
1730763000	32	0.17	0.54	31.76	32.2	31.76	6586
1730500200	31.8288	-0.14	-0.42	32.159999	32.22	31.8288	93903
1730413800	31.9643	-0.26	-0.79	32.4	32.4	31.9643	21
1730327400	32.22	0.04	0.13	32.39	32.39	32.22	3900
1730241000	32.179	0.03	0.09	31.9198	32.179	31.9198	1404
1730154600	32.15	0.38	1.19	32.1653	32.1653	32.1	2673

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Active Factor Mid Cap ETF (AFMC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Active Factor Mid Cap ETF (AFMC) Historical

First Trust Active Factor Mid Cap ETF (AFMC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free