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 | 1.0875 | 3.59801488834 | 30.225 | 31.34 | 30.15 | 17364 | 30.40435454 | SP |
| 4 | 0.8725 | 2.86629434954 | 30.44 | 31.34 | 30.07 | 9194 | 30.48056447 | SP |
| 12 | 0.8725 | 2.86629434954 | 30.44 | 31.34 | 27.31 | 7421 | 30.1704604 | SP |
| 26 | 3.6624 | 13.245521716 | 27.6501 | 31.34 | 26.99 | 5179 | 29.8849542 | SP |
| 52 | 7.9225 | 33.8713125267 | 23.39 | 31.34 | 22.438 | 4149 | 29.20770367 | SP |
| 156 | 4.6712 | 17.5336789121 | 26.6413 | 31.34 | 20.5434 | 2212 | 27.05734467 | SP |
| 260 | 11.1837 | 55.5606891618 | 20.1288 | 31.34 | 11.37 | 1559 | 26.2351083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 31.0839 | 0.18 | 0.59 | 31.09 | 31.09 | 31.0839 | 308 |
| 1728685800 | 30.9025 | 0.57 | 1.89 | 30.69 | 30.9025 | 30.69 | 1311 |
| 1728599400 | 30.3297 | -0.14 | -0.46 | 30.3 | 30.3297 | 30.15 | 3004 |
| 1728513000 | 30.47 | 0.08 | 0.27 | 30.385 | 30.63 | 30.385 | 8522 |
| 1728426600 | 30.3881 | 0.08 | 0.26 | 30.225 | 30.46 | 30.225 | 73688 |
| 1728340200 | 30.31 | -0.33 | -1.08 | 30.55 | 30.55 | 30.22 | 2503 |
| 1728081000 | 30.64 | 0.49 | 1.62 | 30.68 | 30.74 | 30.37 | 14187 |
| 1727994600 | 30.1529 | -0.2 | -0.66 | 30.36 | 30.36 | 30.07 | 4266 |
| 1727908200 | 30.3543 | -0.1 | -0.33 | 30.49 | 30.51 | 30.3421 | 18384 |
| 1727821800 | 30.4556 | -0.37 | -1.22 | 30.72 | 30.72 | 30.31 | 1924 |
| 1727735400 | 30.8305 | 0.17 | 0.56 | 30.66 | 30.848 | 30.5841 | 9065 |
| 1727476200 | 30.66 | 0.16 | 0.53 | 30.75 | 30.96 | 30.5985 | 915 |
| 1727389800 | 30.4982 | 0.28 | 0.94 | 30.84 | 30.84 | 30.4024 | 4540 |
| 1727303400 | 30.2153 | -0.4 | -1.31 | 30.55 | 30.6 | 30.204 | 7734 |
| 1727217000 | 30.6154 | -0.03 | -0.11 | 30.7 | 30.7 | 30.55 | 13239 |
| 1727130600 | 30.65 | -0.03 | -0.08 | 30.71 | 30.71 | 30.4892 | 5943 |
| 1726871400 | 30.6759 | -0.29 | -0.95 | 30.9 | 30.9 | 30.6759 | 2469 |
| 1726785000 | 30.97 | 0.64 | 2.12 | 31.15 | 31.15 | 30.8001 | 11338 |
| 1726698600 | 30.3261 | 0.09 | 0.28 | 30.244 | 30.54 | 30.2342 | 2366 |
| 1726612200 | 30.24 | 0.19 | 0.65 | 30.44 | 30.4913 | 30.1908 | 1864 |
| 1726525800 | 30.045 | 0.22 | 0.74 | 29.87 | 30.045 | 29.87 | 9947 |
| 1726266600 | 29.824 | 0.72 | 2.47 | 29.8199 | 29.824 | 29.8199 | 5451 |
| 1726180200 | 29.1049 | 0.37 | 1.29 | 28.92 | 29.25 | 28.92 | 3444 |
| 1726093800 | 28.7355 | 0.06 | 0.21 | 28.5 | 28.7355 | 28.4295 | 1252 |
| 1726007400 | 28.6752 | -0.06 | -0.22 | 28.68 | 28.6999 | 28.6299 | 2847 |
| 1725921000 | 28.7371 | 0.03 | 0.09 | 28.74 | 28.79 | 28.7371 | 1521 |
| 1725661800 | 28.7101 | -0.5 | -1.71 | 28.755 | 28.79 | 28.66 | 2996 |
| 1725575400 | 29.21 | -0.23 | -0.79 | 29.53 | 29.53 | 29.12 | 6317 |
| 1725489000 | 29.4422 | -0.08 | -0.26 | 29.26 | 29.59 | 29.26 | 5050 |
| 1725402600 | 29.5202 | -1.03 | -3.37 | 30.45 | 30.45 | 29.48 | 5847 |
| 1725057000 | 30.5494 | 0.27 | 0.88 | 30.36 | 30.5494 | 30.35 | 3692 |
| 1724970600 | 30.2819 | 0.15 | 0.49 | 30.33 | 30.42 | 30.2819 | 366 |
| 1724884200 | 30.1355 | -0.19 | -0.61 | 30.23 | 30.23 | 30.065 | 1443 |
| 1724797800 | 30.3206 | -0.12 | -0.40 | 30.23 | 30.3206 | 30.2 | 1687 |
| 1724711400 | 30.442 | -0.08 | -0.26 | 30.67 | 30.67 | 30.442 | 8135 |
| 1724452200 | 30.52 | 0.91 | 3.08 | 30.22 | 30.52 | 30.22 | 8865 |
| 1724365800 | 29.6091 | -0.22 | -0.73 | 29.7 | 29.79 | 29.6091 | 7175 |
| 1724279400 | 29.8271 | 0.36 | 1.21 | 29.6608 | 29.8271 | 29.54 | 1871 |
| 1724193000 | 29.4719 | -0.29 | -0.96 | 29.72 | 29.72 | 29.46 | 1387 |
| 1724106600 | 29.7571 | 0.22 | 0.73 | 29.52 | 29.7571 | 29.52 | 530 |
| 1723847400 | 29.5404 | 0.11 | 0.37 | 29.36 | 29.64 | 29.36 | 2673 |
| 1723761000 | 29.432 | 0.61 | 2.13 | 29.37 | 29.59 | 29.22 | 2911 |
| 1723674600 | 28.8177 | -0.05 | -0.18 | 28.91 | 28.91 | 28.66 | 8485 |
| 1723588200 | 28.8686 | 0.44 | 1.54 | 28.84 | 28.8686 | 28.47 | 3600 |
| 1723501800 | 28.43 | -0.26 | -0.89 | 28.68 | 28.68 | 28.41 | 4897 |
| 1723242600 | 28.6853 | -0 | -0.01 | 28.72 | 28.74 | 28.6853 | 1500 |
| 1723156200 | 28.6889 | 0.55 | 1.94 | 28.5567 | 28.71 | 28.5567 | 1743 |
| 1723069800 | 28.1427 | -0.44 | -1.53 | 29.04 | 29.04 | 28.0901 | 7017 |
| 1722983400 | 28.58 | 0.43 | 1.53 | 28.3 | 28.74 | 28.3 | 6955 |
| 1722897000 | 28.15 | -0.9 | -3.10 | 27.81 | 28.401 | 27.31 | 7395 |
| 1722637800 | 29.05 | -1.06 | -3.53 | 29.5 | 29.5 | 28.85 | 12594 |
| 1722551400 | 30.1119 | -0.9 | -2.91 | 31.18 | 31.25 | 29.94 | 12405 |
| 1722465000 | 31.016 | 0.26 | 0.85 | 31.12 | 31.28 | 30.95 | 11834 |
| 1722378600 | 30.7531 | 0 | 0.01 | 30.96 | 31.08 | 30.6279 | 17205 |
| 1722292200 | 30.75 | -0.23 | -0.74 | 31.19 | 31.19 | 30.585 | 19070 |
| 1722033000 | 30.98 | 0.56 | 1.85 | 30.84 | 31.13 | 30.68 | 24069 |
| 1721946600 | 30.4169 | 0.32 | 1.06 | 30.188 | 30.88 | 30.188 | 10426 |
| 1721860200 | 30.0977 | -0.68 | -2.22 | 30.75 | 30.84 | 30.0977 | 7286 |
| 1721773800 | 30.7802 | 0.32 | 1.06 | 30.44 | 31 | 30.43 | 13521 |
| 1721687400 | 30.4569 | 0.61 | 2.05 | 30.14 | 30.498 | 29.73 | 13075 |
| 1721428200 | 29.8463 | -0.2 | -0.67 | 30.15 | 30.15 | 29.8 | 4186 |
| 1721341800 | 30.0472 | -0.35 | -1.16 | 30.51 | 30.66 | 29.9 | 16972 |
| 1721255400 | 30.4 | -0.36 | -1.17 | 31.15 | 31.15 | 30.29 | 37232 |
| 1721169000 | 30.76 | 1.03 | 3.46 | 30.26 | 30.77 | 30 | 23307 |
| 1721082600 | 29.73 | 0.38 | 1.29 | 29.67 | 29.9526 | 29.5 | 7508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
