First Trust Active Factor Small Cap ETF (AFSM) Historical Stock Data
27.18 ↓0.95 (-3.37%)
As of April 18, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, AFSM is down -0.27% a day on average. There have been 14 days where First Trust Active Factor Small Cap ETF closed green and 16 days where AFSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.99 | 28.12 | ↑$0.13 (0.47%) | 27.99 | 28.13 | 3.17K |
| 2024-04-25 | 27.71 | 27.92 | ↑$0.21 (0.76%) | 27.65 | 27.96 | 755 |
| 2024-04-24 | 27.88 | 28.03 | ↑$0.15 (0.54%) | 27.88 | 28.03 | 400 |
| 2024-04-23 | 28.05 | 28.05 | ↓$0.00 (-0.01%) | 27.98 | 28.05 | 2.04K |
| 2024-04-22 | 27.24 | 27.55 | ↑$0.31 (1.14%) | 27.24 | 27.60 | 3.95K |
| 2024-04-19 | 27.03 | 27.22 | ↑$0.19 (0.71%) | 26.99 | 27.22 | 0.90K |
| 2024-04-18 | 27.46 | 27.09 | ↓$0.37 (-1.33%) | 27.09 | 27.46 | 3.20K |
| 2024-04-17 | 27.53 | 27.22 | ↓$0.31 (-1.11%) | 27.22 | 27.58 | 1.07K |
| 2024-04-16 | 27.30 | 27.47 | ↑$0.17 (0.62%) | 27.30 | 27.47 | 0.94K |
| 2024-04-15 | 27.65 | 27.50 | ↓$0.15 (-0.55%) | 27.50 | 27.74 | 1.21K |
| 2024-04-12 | 28.19 | 27.70 | ↓$0.49 (-1.73%) | 27.62 | 28.19 | 2.11K |
| 2024-04-11 | 28.03 | 28.09 | ↑$0.06 (0.22%) | 28.02 | 28.18 | 1K |
| 2024-04-10 | 28.03 | 27.96 | ↓$0.06 (-0.23%) | 27.93 | 28.15 | 1.70K |
| 2024-04-09 | 28.65 | 28.58 | ↓$0.07 (-0.25%) | 28.55 | 28.65 | 1.96K |
| 2024-04-08 | 28.66 | 28.66 | ↑$0.00 (0.00%) | 28.66 | 28.66 | 3 |
| 2024-04-05 | 28.53 | 28.56 | ↑$0.03 (0.10%) | 28.53 | 28.61 | 3.33K |
| 2024-04-04 | 28.83 | 28.44 | ↓$0.39 (-1.35%) | 28.36 | 28.83 | 5.34K |
| 2024-04-03 | 28.70 | 28.70 | ↓$0.00 (-0.01%) | 28.70 | 28.70 | 137.82K |
| 2024-04-02 | 28.85 | 28.56 | ↓$0.29 (-1.02%) | 28.55 | 28.85 | 548 |
| 2024-04-01 | 29.51 | 29.02 | ↓$0.49 (-1.66%) | 29.02 | 29.51 | 509 |
| 2024-03-28 | 30.59 | 29.30 | ↓$1.29 (-4.20%) | 29.17 | 30.59 | 38.18K |
| 2024-03-27 | 28.91 | 29.04 | ↑$0.13 (0.46%) | 28.73 | 29.04 | 4.94K |
| 2024-03-26 | 28.65 | 28.59 | ↓$0.06 (-0.22%) | 28.57 | 28.73 | 6.15K |
| 2024-03-25 | 28.80 | 28.65 | ↓$0.15 (-0.52%) | 28.65 | 28.83 | 4.25K |
| 2024-03-22 | 28.69 | 28.69 | ↑$0.00 (0.00%) | 28.69 | 28.69 | 89 |
| 2024-03-21 | 29.00 | 29.04 | ↑$0.04 (0.13%) | 28.99 | 29.06 | 4.81K |
| 2024-03-20 | 28.17 | 28.68 | ↑$0.51 (1.81%) | 28.14 | 28.68 | 2.29K |
| 2024-03-19 | 28.21 | 28.17 | ↓$0.04 (-0.15%) | 28.12 | 28.27 | 22.71K |
| 2024-03-18 | 28.13 | 27.88 | ↓$0.25 (-0.89%) | 27.88 | 28.13 | 1.94K |
| 2024-03-15 | 27.95 | 28.01 | ↑$0.05 (0.20%) | 27.95 | 28.02 | 6.51K |
Create an account or log in to view more rows.
$AFSM added more calls on that drop
$AFSM watch this fly!!!!
$AFSM just go up
$AFSM almost time for the running
$AFSM Holding.
$AFSM only getting stronger
$AFSM love when bulls come out
$AFSM This may be your last opportunity to buy on the cheap??
$AFSM now I buy
$AFSM hold and buy… go green go!!!