First Trust Active Factor International ETF (AFDM)
NASDAQ: AFDM · Real-Time Price · USD
88.81
+0.66 (0.75%)
At close: Oct 2, 2026, 4:00 PM EDT
88.98
+0.17 (0.19%)
After-hours: Oct 2, 2026, 4:15 PM EDT
AFDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 92.90 | 93.73 | 92.83 | 92.90 | 92.19 | 1.02% | 2,154 |
| Sep 2, 2026 | 91.94 | 92.01 | 91.90 | 91.96 | 91.26 | 0.37% | 2,482 |
| Sep 1, 2026 | 92.06 | 92.10 | 91.49 | 91.63 | 90.93 | -0.56% | 2,968 |
| Aug 31, 2026 | 92.42 | 92.42 | 91.98 | 92.14 | 91.45 | -0.04% | 1,171 |
| Aug 28, 2026 | 92.62 | 92.62 | 92.06 | 92.19 | 91.49 | -0.10% | 2,266 |
| Aug 27, 2026 | 92.11 | 92.28 | 92.11 | 92.28 | 91.58 | -0.60% | 845 |
| Aug 26, 2026 | 93.22 | 93.22 | 92.83 | 92.83 | 92.13 | -0.50% | 2,176 |
| Aug 25, 2026 | 92.97 | 93.30 | 92.97 | 93.30 | 92.59 | 0.38% | 1,866 |
| Aug 24, 2026 | 92.83 | 92.94 | 92.82 | 92.94 | 92.24 | -0.06% | 1,666 |
| Aug 21, 2026 | 93.08 | 93.10 | 92.89 | 93.00 | 92.29 | 0.88% | 4,714 |
| Aug 20, 2026 | 92.52 | 92.52 | 92.08 | 92.18 | 91.48 | -0.31% | 8,530 |
| Aug 19, 2026 | 92.55 | 92.63 | 92.31 | 92.46 | 91.76 | 0.66% | 5,311 |
| Aug 18, 2026 | 92.34 | 92.40 | 91.80 | 91.85 | 91.16 | -0.92% | 1,713 |
| Aug 17, 2026 | 92.75 | 93.03 | 92.55 | 92.71 | 92.01 | 0.02% | 15,937 |
| Aug 14, 2026 | 92.86 | 93.01 | 92.60 | 92.69 | 91.99 | 0.09% | 5,921 |
| Aug 13, 2026 | 92.65 | 92.76 | 92.46 | 92.61 | 91.91 | 0.27% | 7,801 |
| Aug 12, 2026 | 92.36 | 92.40 | 92.26 | 92.36 | 91.66 | 0.18% | 2,927 |
| Aug 11, 2026 | 92.36 | 92.44 | 92.03 | 92.19 | 91.49 | 0.15% | 3,437 |
| Aug 10, 2026 | 92.15 | 92.32 | 91.99 | 92.06 | 91.36 | -0.15% | 4,225 |
| Aug 7, 2026 | 92.02 | 92.20 | 92.02 | 92.20 | 91.50 | 1.04% | 2,118 |
| Aug 6, 2026 | 91.85 | 91.85 | 91.16 | 91.25 | 90.56 | 0.08% | 41,773 |
| Aug 5, 2026 | 91.83 | 91.89 | 91.16 | 91.18 | 90.49 | -0.34% | 5,040 |
| Aug 4, 2026 | 91.36 | 91.58 | 91.14 | 91.49 | 90.80 | 0.40% | 8,425 |
| Aug 3, 2026 | 91.04 | 91.22 | 90.85 | 91.12 | 90.43 | 0.14% | 13,139 |
| Jul 31, 2026 | 90.09 | 91.22 | 90.09 | 90.99 | 90.31 | -0.15% | 12,855 |
| Jul 30, 2026 | 90.82 | 91.13 | 90.82 | 91.13 | 90.44 | 2.72% | 714 |
| Jul 29, 2026 | 88.64 | 89.52 | 88.63 | 88.72 | 88.05 | 0.21% | 3,023 |
| Jul 28, 2026 | 88.11 | 88.60 | 88.01 | 88.53 | 87.86 | -0.21% | 5,039 |
| Jul 27, 2026 | 89.18 | 89.18 | 88.40 | 88.72 | 88.05 | 0.21% | 4,407 |
| Jul 24, 2026 | 88.65 | 88.83 | 88.40 | 88.54 | 87.87 | 0.35% | 13,325 |