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.

DateOpenCloseChangeLowHighVolume
2024-03-2728.9129.04↑$0.13 (0.46%)28.7329.044.94K
2024-03-2628.6528.59↓$0.06 (-0.22%)28.5728.736.15K
2024-03-2528.8028.65↓$0.15 (-0.52%)28.6528.834.25K
2024-03-2228.6928.69↑$0.00 (0.00%)28.6928.6989
2024-03-2129.0029.04↑$0.04 (0.13%)28.9929.064.81K
2024-03-2028.1728.68↑$0.51 (1.81%)28.1428.682.29K
2024-03-1928.2128.17↓$0.04 (-0.15%)28.1228.2722.71K
2024-03-1828.1327.88↓$0.25 (-0.89%)27.8828.131.94K
2024-03-1527.9528.01↑$0.05 (0.20%)27.9528.026.51K
2024-03-1427.9627.92↓$0.04 (-0.13%)27.9227.962.32K
2024-03-1328.5228.41↓$0.11 (-0.39%)28.4028.533.42K
2024-03-1228.2828.29↑$0.01 (0.03%)28.2828.29389
2024-03-1128.6228.23↓$0.40 (-1.38%)28.2328.62355
2024-03-0828.7528.52↓$0.23 (-0.80%)28.4728.753.06K
2024-03-0728.6928.61↓$0.08 (-0.26%)28.6128.69570
2024-03-0528.3628.34↓$0.02 (-0.05%)28.3028.37436
2024-03-0428.6328.63↑$0.00 (0.00%)28.6328.6345
2024-03-0128.7028.68↓$0.02 (-0.05%)28.6828.701.19K
2024-02-2928.4628.52↑$0.06 (0.22%)28.4628.522.99K
2024-02-2828.3928.25↓$0.14 (-0.49%)28.2528.422.91K
2024-02-2728.4728.47↑$0.00 (0.00%)28.4728.475
2024-02-2628.2428.23↓$0.01 (-0.04%)28.2328.271.44K
2024-02-2327.8227.98↑$0.16 (0.58%)27.7627.981.51K
2024-02-2227.5027.74↑$0.24 (0.87%)27.5027.74795
2024-02-2127.2727.37↑$0.10 (0.38%)27.2427.37740
2024-02-2027.4427.44↑$0.00 (0.00%)27.4427.44140
2024-02-1628.0927.85↓$0.24 (-0.87%)27.8528.09607
2024-02-1527.7028.35↑$0.65 (2.36%)27.7028.4015.54K
2024-02-1427.6827.68↑$0.00 (0.00%)27.6827.68143
2024-02-1228.1728.05↓$0.12 (-0.43%)28.0128.172.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$AFSM This may be your last opportunity to buy on the cheap??

0 Like Report
dandanaiwo

$AFSM hold and buy… go green go!!!

0 Like Report