First Trust Active Factor Emerging Markets ETF (AFEM)

NASDAQ: AFEM · Real-Time Price · USD

91.91

+0.22 (0.24%)

At close: Oct 23, 2026, 4:00 PM EDT

91.79

-0.12 (-0.13%)

After-hours: Oct 23, 2026, 4:15 PM EDT

AFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.60	92.07	91.60	91.91	91.91	0.25%	5,580
Oct 22, 2026	92.35	92.52	91.52	91.69	91.69	-2.76%	4,192
Oct 21, 2026	94.05	94.39	93.93	94.29	94.29	0.36%	2,837
Oct 20, 2026	93.84	94.20	93.84	93.95	93.95	-0.03%	3,701
Oct 19, 2026	94.59	94.65	93.98	93.98	93.98	0.61%	7,861
Oct 16, 2026	93.50	93.50	93.40	93.40	93.40	-1.42%	7,370
Oct 15, 2026	94.39	94.76	94.36	94.75	94.75	-0.60%	2,631
Oct 14, 2026	95.36	95.47	95.32	95.32	95.32	-1.61%	2,305
Oct 13, 2026	96.31	96.91	96.31	96.88	96.88	-0.47%	2,939
Oct 12, 2026	97.56	97.56	97.34	97.34	97.34	-0.69%	1,140
Oct 9, 2026	98.15	98.15	97.85	98.02	98.02	0.96%	1,693
Oct 8, 2026	97.73	97.73	96.87	97.09	97.09	-1.50%	3,201
Oct 7, 2026	98.41	98.71	98.41	98.57	98.57	-1.05%	2,749
Oct 6, 2026	99.94	100.01	99.61	99.61	99.61	-0.67%	3,674
Oct 5, 2026	100.38	100.61	100.29	100.29	100.29	1.50%	2,346
Oct 2, 2026	98.98	99.03	98.39	98.81	98.81	1.20%	7,081
Oct 1, 2026	97.64	97.76	94.61	97.64	97.64	-0.32%	23,125
Sep 30, 2026	98.39	98.41	97.85	97.95	97.95	-0.70%	3,379
Sep 29, 2026	98.38	98.64	98.15	98.64	98.64	0.06%	1,671
Sep 28, 2026	98.31	98.77	97.99	98.58	98.58	-0.93%	3,056
Sep 25, 2026	99.11	99.50	99.01	99.50	99.50	0.88%	4,599
Sep 24, 2026	98.47	98.64	98.47	98.64	98.64	-0.24%	1,629
Sep 23, 2026	100.05	100.16	99.50	99.55	98.88	-1.27%	2,879
Sep 22, 2026	100.66	100.83	100.41	100.83	100.15	0.20%	1,216
Sep 21, 2026	100.37	100.72	100.24	100.64	99.96	2.30%	3,083
Sep 18, 2026	98.13	98.38	97.97	98.38	97.71	0.24%	3,334
Sep 17, 2026	97.86	98.31	97.86	98.14	97.48	1.73%	3,420
Sep 16, 2026	97.37	97.37	96.39	96.47	95.82	0.10%	2,414
Sep 15, 2026	96.56	96.64	96.25	96.37	95.72	-1.24%	6,389
Sep 14, 2026	97.96	97.96	97.58	97.58	96.92	-2.04%	1,241
Sep 11, 2026	99.45	99.73	99.45	99.61	98.94	1.09%	1,261
Sep 10, 2026	98.67	99.02	98.44	98.53	97.87	-1.22%	2,553
Sep 9, 2026	99.88	99.90	99.56	99.75	99.08	0.05%	4,389
Sep 8, 2026	100.08	100.08	99.71	99.71	99.03	-0.40%	908
Sep 4, 2026	99.63	100.15	99.63	100.10	99.43	0.65%	2,261
Sep 3, 2026	98.67	99.46	98.67	99.46	98.78	0.27%	1,072
Sep 2, 2026	98.93	99.22	98.93	99.19	98.52	0.20%	2,034
Sep 1, 2026	99.02	99.53	98.84	99.00	98.33	0.58%	10,818
Aug 31, 2026	98.62	98.62	98.36	98.42	97.76	-0.04%	711
Aug 28, 2026	99.07	99.20	98.43	98.47	97.80	-0.53%	2,045
Aug 27, 2026	98.82	98.99	98.82	98.99	98.32	-0.24%	822
Aug 26, 2026	99.69	99.69	99.09	99.23	98.56	0.99%	1,661
Aug 25, 2026	97.61	98.26	97.61	98.26	97.59	1.16%	1,113
Aug 24, 2026	96.65	97.24	96.65	97.13	96.47	-0.43%	3,341
Aug 21, 2026	97.77	97.77	97.54	97.54	96.88	0.10%	1,202
Aug 20, 2026	96.91	97.50	96.91	97.45	96.79	0.18%	3,754
Aug 19, 2026	97.57	97.57	97.17	97.27	96.61	0.96%	3,135
Aug 18, 2026	96.64	96.64	96.28	96.34	95.69	-1.91%	1,333
Aug 17, 2026	98.52	98.66	98.22	98.22	97.55	0.99%	2,689
Aug 14, 2026	97.43	97.45	97.11	97.26	96.60	-0.15%	3,821