First Trust Active Factor Small Cap ETF (AFSM) Historical Stock Data
29.28 ↑0.24 (0.81%)
As of March 28, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, AFSM is up 0.01% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.96 | 27.92 | ↓$0.04 (-0.13%) | 27.92 | 27.96 | 2.32K |
2024-03-13 | 28.52 | 28.41 | ↓$0.11 (-0.39%) | 28.40 | 28.53 | 3.42K |
2024-03-12 | 28.28 | 28.29 | ↑$0.01 (0.03%) | 28.28 | 28.29 | 389 |
2024-03-11 | 28.62 | 28.23 | ↓$0.40 (-1.38%) | 28.23 | 28.62 | 355 |
2024-03-08 | 28.75 | 28.52 | ↓$0.23 (-0.80%) | 28.47 | 28.75 | 3.06K |
2024-03-07 | 28.69 | 28.61 | ↓$0.08 (-0.26%) | 28.61 | 28.69 | 570 |
2024-03-05 | 28.36 | 28.34 | ↓$0.02 (-0.05%) | 28.30 | 28.37 | 436 |
2024-03-04 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 45 |
2024-03-01 | 28.70 | 28.68 | ↓$0.02 (-0.05%) | 28.68 | 28.70 | 1.19K |
2024-02-29 | 28.46 | 28.52 | ↑$0.06 (0.22%) | 28.46 | 28.52 | 2.99K |
2024-02-28 | 28.39 | 28.25 | ↓$0.14 (-0.49%) | 28.25 | 28.42 | 2.91K |
2024-02-27 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.47 | 28.47 | 5 |
2024-02-26 | 28.24 | 28.23 | ↓$0.01 (-0.04%) | 28.23 | 28.27 | 1.44K |
2024-02-23 | 27.82 | 27.98 | ↑$0.16 (0.58%) | 27.76 | 27.98 | 1.51K |
2024-02-22 | 27.50 | 27.74 | ↑$0.24 (0.87%) | 27.50 | 27.74 | 795 |
2024-02-21 | 27.27 | 27.37 | ↑$0.10 (0.38%) | 27.24 | 27.37 | 740 |
2024-02-20 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 140 |
2024-02-16 | 28.09 | 27.85 | ↓$0.24 (-0.87%) | 27.85 | 28.09 | 607 |
2024-02-15 | 27.70 | 28.35 | ↑$0.65 (2.36%) | 27.70 | 28.40 | 15.54K |
2024-02-14 | 27.68 | 27.68 | ↑$0.00 (0.00%) | 27.68 | 27.68 | 143 |
2024-02-12 | 28.17 | 28.05 | ↓$0.12 (-0.43%) | 28.01 | 28.17 | 2.01K |
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!!!