First Trust Active Factor Mid Cap ETF (AFMC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 3.09547083741 | 30.69 | 31.65 | 30.2603 | 1290 | 30.98346614 | SP |
| 4 | 2.48 | 8.50480109739 | 29.16 | 31.65 | 28.7974 | 5110 | 29.65219302 | SP |
| 12 | 2.042 | 6.89911480505 | 29.598 | 31.65 | 28.7974 | 15216 | 29.53435324 | SP |
| 26 | 4.42 | 16.2380602498 | 27.22 | 31.65 | 26.741 | 7731 | 29.46936746 | SP |
| 52 | 5.93 | 23.0649552703 | 25.71 | 31.65 | 22.2963 | 6332 | 27.66385924 | SP |
| 156 | 6.01 | 23.4490831057 | 25.63 | 31.65 | 20 | 2835 | 26.86030425 | SP |
| 260 | 11.3822 | 56.186752757 | 20.2578 | 31.65 | 12.0944 | 2152 | 26.33305633 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 31.3157 | 0.16 | 0.52 | 31.46 | 31.46 | 31.27 | 1077 |
| 1722292200 | 31.154 | -0.02 | -0.08 | 31.3039 | 31.42 | 31.11 | 3036 |
| 1722033000 | 31.1786 | 0.55 | 1.81 | 30.84 | 31.1786 | 30.84 | 190 |
| 1721946600 | 30.6256 | 0.37 | 1.21 | 30.3 | 30.91 | 30.3 | 1752 |
| 1721860200 | 30.2603 | -0.6 | -1.93 | 30.69 | 30.77 | 30.2603 | 395 |
| 1721773800 | 30.8567 | 0.14 | 0.46 | 30.48 | 30.8567 | 30.48 | 1133 |
| 1721687400 | 30.7159 | 0.41 | 1.34 | 30.5436 | 30.7159 | 30.2452 | 2425 |
| 1721428200 | 30.3105 | -0.18 | -0.60 | 30.39 | 30.39 | 30.3105 | 1213 |
| 1721341800 | 30.4928 | -0.25 | -0.83 | 30.83 | 31.055 | 30.4928 | 1182 |
| 1721255400 | 30.7472 | -0.52 | -1.67 | 31.06 | 31.219 | 30.7472 | 2574 |
| 1721169000 | 31.27 | 0.95 | 3.13 | 30.4 | 31.28 | 30.4 | 9738 |
| 1721082600 | 30.3208 | 0.1 | 0.34 | 30.45 | 30.53 | 30.28 | 1326 |
| 1720823400 | 30.2177 | 0.27 | 0.89 | 30.13 | 30.4 | 30.13 | 4312 |
| 1720737000 | 29.9509 | 0.75 | 2.57 | 29.66 | 30 | 29.66 | 1739 |
| 1720650600 | 29.2 | 0.4 | 1.38 | 28.9628 | 29.2 | 28.88 | 41437 |
| 1720564200 | 28.8022 | -0.16 | -0.55 | 28.9408 | 29.02 | 28.8022 | 1721 |
| 1720477800 | 28.9614 | 0.12 | 0.40 | 29.09 | 29.16 | 28.9614 | 999 |
| 1720218600 | 28.8463 | -0.27 | -0.92 | 29.26 | 29.26 | 28.7974 | 17310 |
| 1720040640 | 29.1137 | 0.08 | 0.28 | 29.16 | 29.29 | 29.0991 | 3528 |
| 1719959400 | 29.0331 | 0.05 | 0.18 | 29.06 | 29.07 | 29.0123 | 8822 |
| 1719873000 | 28.9817 | -0.07 | -0.26 | 29.1 | 29.1 | 28.965 | 6597 |
| 1719613800 | 29.0566 | 0 | 0.00 | 29.0566 | 29.0566 | 29.0566 | 0 |
| 1719527400 | 29.0566 | 0.03 | 0.09 | 28.9693 | 29.0566 | 28.95 | 674 |
| 1719441000 | 29.03 | -0.12 | -0.40 | 28.91 | 29.09 | 28.87 | 2231 |
| 1719354600 | 29.1466 | -0.3 | -1.03 | 29.0907 | 29.16 | 29.0907 | 386 |
| 1719268200 | 29.45 | 0.22 | 0.75 | 29.43 | 29.85 | 29.43 | 600983 |
| 1719009000 | 29.2304 | 0.03 | 0.11 | 29.05 | 29.2304 | 29.05 | 2524 |
| 1718922600 | 29.1979 | -0.16 | -0.54 | 29.5 | 29.5 | 29.1622 | 8157 |
| 1718749800 | 29.3574 | 0.08 | 0.29 | 29.08 | 29.39 | 29.08 | 539 |
| 1718663400 | 29.2733 | 0.35 | 1.19 | 28.895 | 29.2799 | 28.85 | 2489 |
| 1718404200 | 28.9279 | -0.46 | -1.58 | 29.31 | 29.31 | 28.9279 | 121 |
| 1718317800 | 29.3913 | -0.12 | -0.42 | 29.3 | 29.3913 | 29.235 | 3814 |
| 1718231400 | 29.5143 | 0.47 | 1.61 | 29.5143 | 29.5143 | 29.5143 | 123 |
| 1718145000 | 29.0476 | -0.16 | -0.55 | 28.99 | 29.0476 | 28.9101 | 2150 |
| 1718058600 | 29.2081 | 0.06 | 0.20 | 28.975 | 29.22 | 28.975 | 2733 |
| 1717799400 | 29.1512 | -0.17 | -0.59 | 29.32 | 29.32 | 29.1512 | 200 |
| 1717713000 | 29.3235 | -0.22 | -0.74 | 29.31 | 29.3235 | 29.31 | 339 |
| 1717626600 | 29.5417 | 0.31 | 1.06 | 29.21 | 29.5417 | 29.21 | 342 |
| 1717540200 | 29.2332 | -0.47 | -1.57 | 29.29 | 29.29 | 29.2332 | 321 |
| 1717453800 | 29.7009 | -0.26 | -0.87 | 29.7 | 29.87 | 29.56 | 10200 |
| 1717194600 | 29.9625 | 0.29 | 0.96 | 29.66 | 29.9625 | 29.65 | 692 |
| 1717108200 | 29.6769 | 0.28 | 0.95 | 29.6 | 29.6769 | 29.6 | 362 |
| 1717021800 | 29.3965 | -0.3 | -1.00 | 29.3889 | 29.3965 | 29.3889 | 284 |
| 1716935400 | 29.6947 | -0.19 | -0.62 | 29.75 | 29.75 | 29.675 | 776 |
| 1716589800 | 29.881 | 0.28 | 0.96 | 29.9 | 29.9 | 29.881 | 183 |
| 1716503400 | 29.5962 | -0.22 | -0.75 | 29.8798 | 29.8798 | 29.5962 | 603 |
| 1716417000 | 29.8209 | -0.26 | -0.87 | 30.15 | 30.15 | 29.8209 | 421 |
| 1716330600 | 30.0831 | 0 | 0.01 | 29.96 | 30.0831 | 29.96 | 95163 |
| 1716244200 | 30.079 | 0.05 | 0.15 | 30.095 | 30.16 | 30.079 | 499 |
| 1715985000 | 30.0326 | -0.04 | -0.14 | 30.12 | 30.12 | 30.0326 | 200 |
| 1715898600 | 30.0757 | -0.34 | -1.11 | 30.42 | 30.42 | 30.0757 | 524 |
| 1715812200 | 30.4123 | 0.26 | 0.87 | 30.4397 | 30.4397 | 30.4123 | 130 |
| 1715725800 | 30.15 | 0.29 | 0.97 | 29.86 | 30.15 | 29.86 | 733 |
| 1715639400 | 29.86 | -0.09 | -0.29 | 29.94 | 29.94 | 29.86 | 206 |
| 1715380200 | 29.9454 | 0.02 | 0.07 | 29.98 | 29.98 | 29.9454 | 60 |
| 1715293800 | 29.9238 | 0.37 | 1.26 | 29.61 | 29.9238 | 29.61 | 227 |
| 1715207400 | 29.5513 | 0.01 | 0.04 | 29.598 | 29.598 | 29.5513 | 193 |
| 1715121000 | 29.5401 | 0 | 0.01 | 29.5401 | 29.5401 | 29.5401 | 0 |
| 1715034600 | 29.5364 | 0.39 | 1.34 | 29.54 | 29.58 | 29.5364 | 635 |
| 1714775400 | 29.1449 | 0.31 | 1.08 | 29.25 | 29.26 | 29.1449 | 2145 |
| 1714689000 | 28.8337 | 0.4 | 1.42 | 28.71 | 28.95 | 28.7099 | 4096 |
| 1714602600 | 28.4303 | 0.04 | 0.13 | 28.43 | 28.4303 | 28.43 | 210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
