First Trust Active Factor Small Cap ETF (AFSM)
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 | -0.28 | -0.904392764858 | 30.96 | 30.97 | 30.1836 | 6593 | 30.59966508 | SP |
| 4 | -0.31 | -1.00032268474 | 30.99 | 31.42 | 29.89 | 8924 | 30.77984181 | SP |
| 12 | -1.52 | -4.72049689441 | 32.2 | 33.51 | 29.2 | 10075 | 31.10975836 | SP |
| 26 | 1.77 | 6.12244897959 | 28.91 | 33.51 | 28.4295 | 11261 | 31.12438903 | SP |
| 52 | 3.25 | 11.8483412322 | 27.43 | 33.51 | 26.99 | 8333 | 30.51289805 | SP |
| 156 | 5.5611 | 22.1391064099 | 25.1189 | 33.51 | 20.5434 | 3632 | 28.8066147 | SP |
| 260 | 10.1197 | 49.2196125543 | 20.5603 | 33.51 | 11.37 | 2367 | 28.28748205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.68 | -0.06 | -0.20 | 30.92 | 30.92 | 30.6208 | 9119 |
| 1739489400 | 30.74 | 0.39 | 1.29 | 30.41 | 30.74 | 30.41 | 6038 |
| 1739403000 | 30.35 | -0.26 | -0.85 | 30.4 | 30.4 | 30.1836 | 7092 |
| 1739316600 | 30.61 | -0.09 | -0.28 | 30.44 | 30.6883 | 30.44 | 4969 |
| 1739230200 | 30.6959 | 0.07 | 0.22 | 30.65 | 30.81 | 30.6399 | 6388 |
| 1738971000 | 30.63 | -0.35 | -1.13 | 30.96 | 30.97 | 30.5815 | 8478 |
| 1738884600 | 30.98 | -0.06 | -0.19 | 31.34 | 31.34 | 30.85 | 12884 |
| 1738798200 | 31.04 | 0.2 | 0.65 | 30.96 | 31.09 | 30.9 | 4621 |
| 1738711800 | 30.84 | 0.42 | 1.38 | 30.38 | 30.84 | 30.38 | 6339 |
| 1738625400 | 30.4208 | -0.45 | -1.46 | 29.89 | 30.63 | 29.89 | 36131 |
| 1738366200 | 30.87 | -0.28 | -0.89 | 31.14 | 31.24 | 30.81 | 7029 |
| 1738279800 | 31.1478 | 0.33 | 1.06 | 31.13 | 31.34 | 30.95 | 8186 |
| 1738193400 | 30.82 | 0.02 | 0.05 | 30.97 | 30.979 | 30.79 | 10518 |
| 1738107000 | 30.8047 | 0.12 | 0.38 | 30.675 | 30.81 | 30.56 | 4531 |
| 1738020600 | 30.6866 | -0.38 | -1.23 | 30.91 | 30.91 | 30.6101 | 4623 |
| 1737761400 | 31.07 | -0.04 | -0.13 | 31.12 | 31.13 | 30.97 | 2596 |
| 1737675000 | 31.1099 | 0 | 0.00 | 31.1099 | 31.1099 | 31.1099 | 0 |
| 1737588600 | 31.1099 | -0.18 | -0.58 | 31.42 | 31.42 | 31.1 | 7221 |
| 1737502200 | 31.29 | 0.54 | 1.76 | 30.86 | 31.29 | 30.86 | 15832 |
| 1737156600 | 30.75 | 0.13 | 0.43 | 30.99 | 30.99 | 30.64 | 7155 |
| 1737070200 | 30.6196 | -0 | -0.01 | 30.74 | 30.869 | 30.54 | 8867 |
| 1736983800 | 30.6225 | 0.55 | 1.85 | 30.6 | 30.6599 | 30.49 | 6513 |
| 1736897400 | 30.0676 | 0.31 | 1.03 | 30.03 | 30.1 | 29.7031 | 7968 |
| 1736811000 | 29.76 | 0.2 | 0.68 | 29.2 | 29.76 | 29.2 | 13719 |
| 1736551800 | 29.56 | -0.53 | -1.76 | 29.95 | 29.95 | 29.39 | 3787 |
| 1736379000 | 30.09 | 0.07 | 0.23 | 30.02 | 30.159 | 30 | 5803 |
| 1736292600 | 30.0218 | -0.27 | -0.88 | 30.31 | 30.31 | 29.87 | 9151 |
| 1736206200 | 30.2893 | -0.13 | -0.43 | 30.54 | 30.5783 | 30.2602 | 3332 |
| 1735947000 | 30.42 | 0.34 | 1.13 | 30.12 | 30.44 | 30.07 | 6289 |
| 1735860600 | 30.08 | 0 | 0.00 | 30.45 | 30.45 | 29.93 | 12888 |
| 1735687800 | 30.08 | 0.04 | 0.15 | 30.31 | 30.41 | 30.07 | 2496 |
| 1735601400 | 30.035 | -0.26 | -0.84 | 30.14 | 30.21 | 29.62 | 16979 |
| 1735342200 | 30.29 | -0.44 | -1.43 | 30.71 | 30.71 | 30.15 | 3905 |
| 1735255800 | 30.73 | 0.29 | 0.96 | 30.28 | 30.74 | 30.28 | 23747 |
| 1735077840 | 30.4383 | 0.23 | 0.76 | 30.36 | 30.4383 | 30.3024 | 572 |
| 1734996600 | 30.2089 | -0.05 | -0.17 | 30.34 | 30.34 | 30.06 | 58055 |
| 1734737400 | 30.26 | 0.01 | 0.04 | 29.98 | 30.58 | 29.98 | 7143 |
| 1734651000 | 30.2477 | -0.02 | -0.07 | 30.7 | 30.7 | 30.2301 | 12062 |
| 1734564600 | 30.27 | -1.24 | -3.93 | 31.8 | 31.8 | 30.25 | 11143 |
| 1734478200 | 31.5092 | -0.37 | -1.16 | 31.86 | 31.86 | 31.36 | 24729 |
| 1734391800 | 31.88 | 0.13 | 0.41 | 31.96 | 32.03 | 31.79 | 10453 |
| 1734132600 | 31.7512 | -0.26 | -0.81 | 32.08 | 32.08 | 31.66 | 6779 |
| 1734046200 | 32.009999 | -0.37 | -1.15 | 32.38 | 32.38 | 32.009999 | 3218 |
| 1733959800 | 32.3834 | 0.19 | 0.59 | 32.5 | 32.5494 | 32.189999 | 6554 |
| 1733873400 | 32.1939 | -0.08 | -0.26 | 32.229999 | 32.43 | 32.1713 | 9020 |
| 1733787000 | 32.276899 | -0.35 | -1.08 | 32.81 | 32.81 | 32.276899 | 4072 |
| 1733527800 | 32.6281 | -0 | -0.01 | 32.71 | 32.718 | 32.5382 | 5610 |
| 1733441400 | 32.6304 | -0.47 | -1.42 | 33.06 | 33.06 | 32.6304 | 4936 |
| 1733355000 | 33.1 | 0.31 | 0.95 | 33.09 | 33.185 | 32.827199 | 1907 |
| 1733268600 | 32.7871 | -0.2 | -0.61 | 33.14 | 33.14 | 32.757199 | 5008 |
| 1733182200 | 32.9879 | 0.13 | 0.39 | 33.07 | 33.11 | 32.85 | 9442 |
| 1732917840 | 32.859099 | 0.06 | 0.18 | 33.07 | 33.07 | 32.8495 | 3516 |
| 1732750200 | 32.7999 | -0.12 | -0.35 | 33.15 | 33.15 | 32.7999 | 19780 |
| 1732663800 | 32.915799 | -0.26 | -0.79 | 32.714 | 33.0396 | 32.714 | 5440 |
| 1732577400 | 33.1764 | 0.54 | 1.64 | 33.32 | 33.509999 | 33.1764 | 43413 |
| 1732318200 | 32.64 | 0.45 | 1.40 | 32.2 | 32.71 | 32.2 | 5121 |
| 1732231800 | 32.189999 | 0.52 | 1.65 | 31.98 | 32.252 | 31.91 | 6318 |
| 1732145400 | 31.6677 | -0.03 | -0.10 | 31.78 | 31.78 | 31.4503 | 1822 |
| 1732059000 | 31.7 | 0.21 | 0.67 | 31.2 | 31.7 | 31.2 | 2747 |
| 1731972600 | 31.49 | 0.09 | 0.28 | 31.62 | 31.69 | 31.39 | 3362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
