First Trust Active Factor Mid Cap ETF (AFMC) Historical Stock Data

32.58 ↑0.58 (1.81%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AFMC is down -0.09% a day on average. There have been 14 days where First Trust Active Factor Mid Cap ETF closed green and 16 days where AFMC closed red.

DateOpenCloseChangeLowHighVolume
2024-11-0532.1832.58↑$0.40 (1.24%)32.1832.58884
2024-11-0432.1932.00↓$0.19 (-0.59%)31.9932.206.59K
2024-11-0132.1631.83↓$0.33 (-1.03%)31.8332.2193.90K
2024-10-3131.9631.96↑$0.00 (0.00%)31.9631.9621
2024-10-3032.3932.22↓$0.17 (-0.52%)32.2232.393.90K
2024-10-2931.9232.18↑$0.26 (0.81%)31.9232.181.40K
2024-10-2832.1732.15↓$0.02 (-0.05%)32.1532.172.67K
2024-10-2532.0031.77↓$0.22 (-0.70%)31.7732.00286
2024-10-2432.0532.03↓$0.02 (-0.05%)32.0332.05861
2024-10-2331.9631.96↑$0.00 (0.00%)31.9631.96244
2024-10-2232.1632.16↑$0.00 (0.00%)32.1632.16102
2024-10-2132.9232.40↓$0.52 (-1.58%)32.4032.92660
2024-10-1832.8632.85↓$0.01 (-0.02%)32.8532.942.82K
2024-10-1732.9132.87↓$0.04 (-0.12%)32.8732.921.67K
2024-10-1632.9532.91↓$0.04 (-0.12%)32.9132.951.95K
2024-10-1532.6732.55↓$0.12 (-0.38%)32.5532.671.93K
2024-10-1432.5332.57↑$0.04 (0.14%)32.5332.57594
2024-10-1132.2632.32↑$0.06 (0.18%)32.2232.322.70K
2024-10-1031.8931.83↓$0.06 (-0.19%)31.8331.89236
2024-10-0931.8232.00↑$0.18 (0.58%)31.8232.136.55K
2024-10-0831.8431.89↑$0.05 (0.15%)31.7931.931.37K
2024-10-0731.8931.85↓$0.04 (-0.14%)31.8131.89398
2024-10-0432.0032.09↑$0.09 (0.28%)32.0032.09349
2024-10-0331.7831.78↑$0.00 (0.00%)31.7331.78899
2024-10-0232.0431.91↓$0.13 (-0.40%)31.9132.0415.14K
2024-10-0132.0131.98↓$0.03 (-0.10%)31.9832.030.91K
2024-09-3032.1532.20↑$0.05 (0.16%)32.0132.202.63K
2024-09-2732.1032.14↑$0.04 (0.13%)32.1032.14646
2024-09-2631.9831.98↑$0.00 (0.00%)31.9832.051.69K
2024-09-2531.8831.75↓$0.13 (-0.40%)31.7531.88458
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.