ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
First Trust Active Factor Small Cap ETF

First Trust Active Factor Small Cap ETF (AFSM)

30.68
-0.06
(-0.20%)
Closed February 18 4:00PM
30.68
0.00
(0.00%)
After Hours: 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.28-0.90439276485830.9630.9730.1836659330.59966508SP
4-0.31-1.0003226847430.9931.4229.89892430.77984181SP
12-1.52-4.7204968944132.233.5129.21007531.10975836SP
261.776.1224489795928.9133.5128.42951126131.12438903SP
523.2511.848341232227.4333.5126.99833330.51289805SP
1565.561122.139106409925.118933.5120.5434363228.8066147SP
26010.119749.219612554320.560333.5111.37236728.28748205SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173957580030.68-0.06-0.2030.9230.9230.62089119
173948940030.740.391.2930.4130.7430.416038
173940300030.35-0.26-0.8530.430.430.18367092
173931660030.61-0.09-0.2830.4430.688330.444969
173923020030.69590.070.2230.6530.8130.63996388
173897100030.63-0.35-1.1330.9630.9730.58158478
173888460030.98-0.06-0.1931.3431.3430.8512884
173879820031.040.20.6530.9631.0930.94621
173871180030.840.421.3830.3830.8430.386339
173862540030.4208-0.45-1.4629.8930.6329.8936131
173836620030.87-0.28-0.8931.1431.2430.817029
173827980031.14780.331.0631.1331.3430.958186
173819340030.820.020.0530.9730.97930.7910518
173810700030.80470.120.3830.67530.8130.564531
173802060030.6866-0.38-1.2330.9130.9130.61014623
173776140031.07-0.04-0.1331.1231.1330.972596
173767500031.109900.0031.109931.109931.10990
173758860031.1099-0.18-0.5831.4231.4231.17221
173750220031.290.541.7630.8631.2930.8615832
173715660030.750.130.4330.9930.9930.647155
173707020030.6196-0-0.0130.7430.86930.548867
173698380030.62250.551.8530.630.659930.496513
173689740030.06760.311.0330.0330.129.70317968
173681100029.760.20.6829.229.7629.213719
173655180029.56-0.53-1.7629.9529.9529.393787
173637900030.090.070.2330.0230.159305803
173629260030.0218-0.27-0.8830.3130.3129.879151
173620620030.2893-0.13-0.4330.5430.578330.26023332
173594700030.420.341.1330.1230.4430.076289
173586060030.0800.0030.4530.4529.9312888
173568780030.080.040.1530.3130.4130.072496
173560140030.035-0.26-0.8430.1430.2129.6216979
173534220030.29-0.44-1.4330.7130.7130.153905
173525580030.730.290.9630.2830.7430.2823747
173507784030.43830.230.7630.3630.438330.3024572
173499660030.2089-0.05-0.1730.3430.3430.0658055
173473740030.260.010.0429.9830.5829.987143
173465100030.2477-0.02-0.0730.730.730.230112062
173456460030.27-1.24-3.9331.831.830.2511143
173447820031.5092-0.37-1.1631.8631.8631.3624729
173439180031.880.130.4131.9632.0331.7910453
173413260031.7512-0.26-0.8132.0832.0831.666779
173404620032.009999-0.37-1.1532.3832.3832.0099993218
173395980032.38340.190.5932.532.549432.1899996554
173387340032.1939-0.08-0.2632.22999932.4332.17139020
173378700032.276899-0.35-1.0832.8132.8132.2768994072
173352780032.6281-0-0.0132.7132.71832.53825610
173344140032.6304-0.47-1.4233.0633.0632.63044936
173335500033.10.310.9533.0933.18532.8271991907
173326860032.7871-0.2-0.6133.1433.1432.7571995008
173318220032.98790.130.3933.0733.1132.859442
173291784032.8590990.060.1833.0733.0732.84953516
173275020032.7999-0.12-0.3533.1533.1532.799919780
173266380032.915799-0.26-0.7932.71433.039632.7145440
173257740033.17640.541.6433.3233.50999933.176443413
173231820032.640.451.4032.232.7132.25121
173223180032.1899990.521.6531.9832.25231.916318
173214540031.6677-0.03-0.1031.7831.7831.45031822
173205900031.70.210.6731.231.731.22747
173197260031.490.090.2831.6231.6931.393362

Your Recent History

Delayed Upgrade Clock