First Trust Active Factor Large Cap ETF (AFLG) Historical Stock Data
29.48 ↓0.19 (-0.66%)
As of April 18, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, AFLG is up 0.00% a day on average. There have been 22 days where First Trust Active Factor Large Cap ETF closed green and 8 days where AFLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29.32 | 29.48 | ↑$0.16 (0.53%) | 29.32 | 29.48 | 1.13K |
| 2024-04-24 | 29.46 | 29.67 | ↑$0.21 (0.71%) | 29.46 | 29.67 | 100 |
| 2024-04-23 | 29.65 | 29.65 | ↑$0.00 (0.00%) | 29.65 | 29.65 | 6 |
| 2024-04-22 | 29.23 | 29.33 | ↑$0.10 (0.33%) | 29.23 | 29.33 | 2.46K |
| 2024-04-19 | 29.35 | 29.11 | ↓$0.24 (-0.81%) | 29.11 | 29.35 | 169 |
| 2024-04-18 | 29.31 | 29.34 | ↑$0.03 (0.10%) | 29.31 | 29.34 | 346 |
| 2024-04-17 | 29.46 | 29.46 | ↑$0.00 (0.00%) | 29.46 | 29.46 | 10 |
| 2024-04-16 | 29.70 | 29.64 | ↓$0.06 (-0.20%) | 29.64 | 29.70 | 138 |
| 2024-04-15 | 29.70 | 29.70 | ↑$0.00 (0.00%) | 29.70 | 29.70 | 512 |
| 2024-04-12 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 1 |
| 2024-04-11 | 30.30 | 30.43 | ↑$0.13 (0.44%) | 30.30 | 30.43 | 1.58K |
| 2024-04-10 | 30.25 | 30.27 | ↑$0.02 (0.06%) | 30.25 | 30.27 | 514 |
| 2024-04-09 | 30.75 | 30.55 | ↓$0.20 (-0.66%) | 30.55 | 30.75 | 2.44K |
| 2024-04-08 | 30.73 | 30.66 | ↓$0.07 (-0.23%) | 30.66 | 30.77 | 365 |
| 2024-04-05 | 30.70 | 30.73 | ↑$0.03 (0.11%) | 30.70 | 30.75 | 298 |
| 2024-04-04 | 30.40 | 30.35 | ↓$0.05 (-0.16%) | 30.35 | 30.40 | 1.68K |
| 2024-04-03 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.70 | 30.70 | 3 |
| 2024-04-02 | 30.55 | 30.58 | ↑$0.03 (0.09%) | 30.55 | 30.58 | 2.34K |
| 2024-04-01 | 30.78 | 30.82 | ↑$0.04 (0.13%) | 30.78 | 30.82 | 265 |
| 2024-03-28 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.90 | 30.90 | 94 |
| 2024-03-27 | 30.70 | 30.80 | ↑$0.11 (0.34%) | 30.70 | 30.80 | 1.81K |
| 2024-03-26 | 30.57 | 30.57 | ↑$0.00 (0.00%) | 30.57 | 30.57 | 20 |
| 2024-03-25 | 30.65 | 30.65 | ↑$0.00 (0.00%) | 30.65 | 30.65 | 14 |
| 2024-03-22 | 30.77 | 30.77 | ↑$0.00 (0.00%) | 30.77 | 30.77 | 120 |
| 2024-03-21 | 30.91 | 30.83 | ↓$0.08 (-0.27%) | 30.83 | 30.91 | 365 |
| 2024-03-19 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 101 |
| 2024-03-18 | 30.15 | 30.10 | ↓$0.05 (-0.16%) | 30.10 | 30.20 | 501 |
| 2024-03-15 | 30.02 | 29.95 | ↓$0.07 (-0.22%) | 29.95 | 30.02 | 3.18K |
| 2024-03-14 | 30.07 | 30.07 | ↑$0.00 (0.00%) | 30.07 | 30.07 | 92 |
| 2024-03-13 | 30.19 | 30.19 | ↑$0.00 (0.00%) | 30.19 | 30.19 | 129 |
Create an account or log in to view more rows.
$AFLG just waiting to short this bad boy.
$AFLG trash
$AFLG steady steady n hold
$AFLG already bouncing back.
$AFLG Buying more
$AFLG when is earnings
$AFLG Not another do nothing day
$AFLG HODLing
and buying more when I can.
$AFLG Guys when can we expect that 30% drop?
$AFLG in it to win it