First Trust Active Factor International ETF (AFDM)

NASDAQ: AFDM · Real-Time Price · USD

88.83

+0.35 (0.40%)

At close: Nov 13, 2026, 4:00 PM EST

88.68

-0.15 (-0.17%)

After-hours: Nov 13, 2026, 4:15 PM EST

AFDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	88.66	88.83	88.56	88.83	88.83	0.39%	2,047
Nov 12, 2026	88.67	88.79	88.40	88.49	88.48	-0.69%	3,404
Nov 11, 2026	88.79	89.15	88.72	89.10	89.10	0.39%	2,946
Nov 10, 2026	88.82	88.92	88.45	88.75	88.75	-0.49%	4,981
Nov 9, 2026	88.80	89.35	88.67	89.19	89.19	2.38%	20,579
Nov 6, 2026	87.21	87.34	87.12	87.12	87.12	-1.07%	3,224
Nov 5, 2026	89.13	89.13	88.05	88.05	88.05	-2.81%	6,918
Nov 4, 2026	90.29	90.61	90.20	90.60	90.60	2.63%	15,603
Nov 3, 2026	88.74	88.74	88.11	88.28	88.28	-0.54%	5,462
Nov 2, 2026	89.20	89.21	88.57	88.76	88.76	0.28%	2,731
Oct 30, 2026	88.76	88.76	88.38	88.51	88.51	-1.08%	1,520
Oct 29, 2026	89.26	89.48	89.20	89.48	89.48	0.49%	3,107
Oct 28, 2026	88.83	89.05	88.68	89.04	89.04	-0.05%	3,250
Oct 27, 2026	88.96	89.14	88.91	89.08	89.08	0.39%	2,230
Oct 26, 2026	89.07	89.07	88.73	88.74	88.73	0.55%	2,023
Oct 23, 2026	88.09	88.31	88.06	88.25	88.25	-0.41%	3,053
Oct 22, 2026	88.68	88.89	88.48	88.61	88.61	-1.08%	17,921
Oct 21, 2026	89.88	89.88	89.56	89.58	89.58	0.25%	4,533
Oct 20, 2026	89.52	89.52	89.36	89.36	89.36	0.69%	1,200
Oct 19, 2026	89.12	89.12	88.75	88.75	88.75	-0.71%	4,725
Oct 16, 2026	89.38	89.38	89.38	89.38	89.38	0.03%	503
Oct 15, 2026	89.03	89.35	89.00	89.35	89.35	0.75%	1,147
Oct 14, 2026	88.78	88.90	88.54	88.69	88.69	-0.72%	6,369
Oct 13, 2026	89.23	89.40	89.15	89.33	89.33	0.83%	6,533
Oct 12, 2026	88.74	88.74	88.60	88.60	88.60	-0.36%	685
Oct 9, 2026	88.62	88.93	88.62	88.92	88.92	0.55%	2,806
Oct 8, 2026	88.15	88.46	87.79	88.43	88.43	0.19%	6,376
Oct 7, 2026	88.07	88.26	87.92	88.26	88.26	-1.17%	6,576
Oct 6, 2026	89.42	89.62	89.30	89.30	89.30	0.42%	6,337
Oct 5, 2026	88.30	89.06	88.30	88.93	88.93	-0.06%	7,669
Oct 2, 2026	88.90	88.98	88.63	88.98	88.98	0.94%	1,877
Oct 1, 2026	88.21	88.23	87.95	88.15	88.15	-0.83%	63,636
Sep 30, 2026	89.59	89.74	88.63	88.89	88.89	-0.40%	24,199
Sep 29, 2026	88.98	89.25	88.73	89.25	89.25	-0.57%	4,714
Sep 28, 2026	89.67	90.19	89.47	89.76	89.76	-0.33%	5,346
Sep 25, 2026	89.64	90.06	89.58	90.05	90.05	0.96%	9,079
Sep 24, 2026	88.93	89.53	88.93	89.20	89.20	-0.34%	10,817
Sep 23, 2026	90.53	90.55	90.18	90.18	89.50	-1.59%	3,160
Sep 22, 2026	91.56	91.73	90.68	91.64	90.95	0.30%	63,787
Sep 21, 2026	91.22	91.48	91.21	91.37	90.67	0.96%	2,860
Sep 18, 2026	90.50	90.50	89.99	90.50	89.81	-1.08%	29,607
Sep 17, 2026	91.72	91.95	91.40	91.48	90.79	0.86%	12,708
Sep 16, 2026	91.38	91.41	90.35	90.70	90.02	-0.38%	1,330
Sep 15, 2026	90.96	91.06	90.95	91.05	90.36	-0.25%	1,069
Sep 14, 2026	90.50	91.66	90.50	91.28	90.59	-0.52%	2,831
Sep 11, 2026	91.96	92.03	91.75	91.75	91.06	0.75%	1,799
Sep 10, 2026	91.35	91.46	91.07	91.07	90.38	-0.55%	3,332
Sep 9, 2026	92.06	92.06	91.58	91.58	90.88	-0.93%	926
Sep 8, 2026	92.92	92.92	92.43	92.43	91.73	-0.47%	2,086
Sep 4, 2026	92.64	93.01	92.64	92.87	92.16	-0.03%	4,003