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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-05 | 32.18 | 32.58 | ↑$0.40 (1.24%) | 32.18 | 32.58 | 884 |
2024-11-04 | 32.19 | 32.00 | ↓$0.19 (-0.59%) | 31.99 | 32.20 | 6.59K |
2024-11-01 | 32.16 | 31.83 | ↓$0.33 (-1.03%) | 31.83 | 32.21 | 93.90K |
2024-10-31 | 31.96 | 31.96 | ↑$0.00 (0.00%) | 31.96 | 31.96 | 21 |
2024-10-30 | 32.39 | 32.22 | ↓$0.17 (-0.52%) | 32.22 | 32.39 | 3.90K |
2024-10-29 | 31.92 | 32.18 | ↑$0.26 (0.81%) | 31.92 | 32.18 | 1.40K |
2024-10-28 | 32.17 | 32.15 | ↓$0.02 (-0.05%) | 32.15 | 32.17 | 2.67K |
2024-10-25 | 32.00 | 31.77 | ↓$0.22 (-0.70%) | 31.77 | 32.00 | 286 |
2024-10-24 | 32.05 | 32.03 | ↓$0.02 (-0.05%) | 32.03 | 32.05 | 861 |
2024-10-23 | 31.96 | 31.96 | ↑$0.00 (0.00%) | 31.96 | 31.96 | 244 |
2024-10-22 | 32.16 | 32.16 | ↑$0.00 (0.00%) | 32.16 | 32.16 | 102 |
2024-10-21 | 32.92 | 32.40 | ↓$0.52 (-1.58%) | 32.40 | 32.92 | 660 |
2024-10-18 | 32.86 | 32.85 | ↓$0.01 (-0.02%) | 32.85 | 32.94 | 2.82K |
2024-10-17 | 32.91 | 32.87 | ↓$0.04 (-0.12%) | 32.87 | 32.92 | 1.67K |
2024-10-16 | 32.95 | 32.91 | ↓$0.04 (-0.12%) | 32.91 | 32.95 | 1.95K |
2024-10-15 | 32.67 | 32.55 | ↓$0.12 (-0.38%) | 32.55 | 32.67 | 1.93K |
2024-10-14 | 32.53 | 32.57 | ↑$0.04 (0.14%) | 32.53 | 32.57 | 594 |
2024-10-11 | 32.26 | 32.32 | ↑$0.06 (0.18%) | 32.22 | 32.32 | 2.70K |
2024-10-10 | 31.89 | 31.83 | ↓$0.06 (-0.19%) | 31.83 | 31.89 | 236 |
2024-10-09 | 31.82 | 32.00 | ↑$0.18 (0.58%) | 31.82 | 32.13 | 6.55K |
2024-10-08 | 31.84 | 31.89 | ↑$0.05 (0.15%) | 31.79 | 31.93 | 1.37K |
2024-10-07 | 31.89 | 31.85 | ↓$0.04 (-0.14%) | 31.81 | 31.89 | 398 |
2024-10-04 | 32.00 | 32.09 | ↑$0.09 (0.28%) | 32.00 | 32.09 | 349 |
2024-10-03 | 31.78 | 31.78 | ↑$0.00 (0.00%) | 31.73 | 31.78 | 899 |
2024-10-02 | 32.04 | 31.91 | ↓$0.13 (-0.40%) | 31.91 | 32.04 | 15.14K |
2024-10-01 | 32.01 | 31.98 | ↓$0.03 (-0.10%) | 31.98 | 32.03 | 0.91K |
2024-09-30 | 32.15 | 32.20 | ↑$0.05 (0.16%) | 32.01 | 32.20 | 2.63K |
2024-09-27 | 32.10 | 32.14 | ↑$0.04 (0.13%) | 32.10 | 32.14 | 646 |
2024-09-26 | 31.98 | 31.98 | ↑$0.00 (0.00%) | 31.98 | 32.05 | 1.69K |
2024-09-25 | 31.88 | 31.75 | ↓$0.13 (-0.40%) | 31.75 | 31.88 | 458 |
Create an account or log in to view more rows.
$AFMC Price target here?
$AFMC Powell save me
$AFMC gets me every time lol
$AFMC almost go time
$AFMC CHUG CHUG CHUG
$AFMC R-E-L-A-X Green is coming
$AFMC hot damn <3
$AFMC HOLDING STRONG FOR ALL OF YOU
$AFMC HOLDING STRONG FOR ALL OF YOU
$AFMC it's true....