First Trust Active Factor Small Cap ETF (AFSM) Historical Stock Data
33.45 ↓0.12 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFSM is down -0.04% a day on average. There have been 15 days where First Trust Active Factor Small Cap ETF closed green and 15 days where AFSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 33.68 | 33.45 | ↓$0.22 (-0.67%) | 33.45 | 33.68 | 7.05K |
| 2025-12-12 | 34.10 | 33.57 | ↓$0.53 (-1.55%) | 33.56 | 34.10 | 3.68K |
| 2025-12-11 | 33.74 | 33.98 | ↑$0.24 (0.70%) | 33.74 | 34.02 | 3.33K |
| 2025-12-10 | 33.44 | 33.64 | ↑$0.20 (0.60%) | 33.30 | 33.84 | 3.44K |
| 2025-12-09 | 33.08 | 33.15 | ↑$0.07 (0.20%) | 33.08 | 33.28 | 394.88K |
| 2025-12-08 | 33.17 | 32.98 | ↓$0.19 (-0.57%) | 32.98 | 33.17 | 5.91K |
| 2025-12-05 | 33.17 | 33.07 | ↓$0.10 (-0.31%) | 33.07 | 33.25 | 2.63K |
| 2025-12-04 | 33.17 | 33.11 | ↓$0.06 (-0.17%) | 33.06 | 33.18 | 6.27K |
| 2025-12-03 | 32.91 | 33.07 | ↑$0.16 (0.49%) | 32.91 | 33.11 | 5.41K |
| 2025-12-02 | 32.81 | 32.71 | ↓$0.10 (-0.30%) | 32.71 | 32.82 | 153.11K |
| 2025-12-01 | 32.86 | 32.69 | ↓$0.17 (-0.52%) | 32.63 | 32.88 | 10.06K |
| 2025-11-28 | 33.03 | 32.96 | ↓$0.07 (-0.21%) | 32.87 | 33.03 | 3.65K |
| 2025-11-26 | 33.07 | 32.95 | ↓$0.12 (-0.36%) | 32.95 | 33.18 | 15.71K |
| 2025-11-25 | 32.47 | 32.76 | ↑$0.29 (0.89%) | 32.47 | 32.81 | 13.30K |
| 2025-11-24 | 31.83 | 32.09 | ↑$0.26 (0.81%) | 31.83 | 32.09 | 6.19K |
| 2025-11-21 | 31.03 | 31.62 | ↑$0.59 (1.91%) | 31.03 | 31.77 | 20.96K |
| 2025-11-20 | 31.72 | 30.74 | ↓$0.98 (-3.10%) | 30.74 | 31.78 | 14.10K |
| 2025-11-19 | 31.32 | 31.29 | ↓$0.03 (-0.08%) | 31.13 | 31.33 | 10.36K |
| 2025-11-18 | 31.00 | 31.28 | ↑$0.28 (0.89%) | 31.00 | 31.37 | 21.88K |
| 2025-11-17 | 31.62 | 31.18 | ↓$0.44 (-1.41%) | 31.12 | 31.76 | 21.16K |
| 2025-11-14 | 31.56 | 31.75 | ↑$0.19 (0.61%) | 31.56 | 31.84 | 2.91K |
| 2025-11-13 | 32.28 | 31.74 | ↓$0.54 (-1.66%) | 31.69 | 32.28 | 5.91K |
| 2025-11-12 | 32.49 | 32.49 | ↑$0.00 (0.01%) | 32.47 | 32.67 | 154.02K |
| 2025-11-11 | 32.35 | 32.42 | ↑$0.08 (0.24%) | 32.26 | 32.50 | 9.41K |
| 2025-11-10 | 32.18 | 32.41 | ↑$0.23 (0.70%) | 32.18 | 32.55 | 5.21K |
| 2025-11-07 | 31.87 | 32.06 | ↑$0.19 (0.59%) | 31.69 | 32.06 | 12.86K |
| 2025-11-06 | 32.21 | 31.96 | ↓$0.25 (-0.78%) | 31.96 | 32.26 | 48.55K |
| 2025-11-05 | 32.02 | 32.47 | ↑$0.45 (1.39%) | 32.02 | 32.48 | 21.49K |
| 2025-11-04 | 31.94 | 31.90 | ↓$0.05 (-0.14%) | 31.88 | 32.01 | 22.53K |
| 2025-11-03 | 31.86 | 32.08 | ↑$0.22 (0.68%) | 31.70 | 32.08 | 27.57K |
Create an account or log in to view more rows.
$AFSM It’s that TIME!! To Double down!
$AFSM Was last two days consolidation??
$AFSM it's just a matter of time and patience...
$AFSM the catalyst we need !
$AFSM getting this mare ready to run today
$AFSM volume is almost nonexistent
$AFSM today feels different to the moon
$AFSM what a horse shit show!
$AFSM How can this stock move so little? Damn
$AFSM omg this is bullshit