First Trust Active Factor Large Cap Growth ETF (AFGR)

NYSEARCA: AFGR · Real-Time Price · USD

37.73

-0.10 (-0.25%)

At close: Aug 5, 2026, 4:00 PM EDT

37.73

0.00 (0.00%)

After-hours: Aug 5, 2026, 4:10 PM EDT

AFGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	37.83	38.18	37.83	37.83	-	-	9
Aug 4, 2026	37.63	37.83	37.63	37.83	37.83	2.07%	514
Aug 3, 2026	36.85	37.11	36.85	37.06	37.06	1.59%	1,895
Jul 31, 2026	36.13	36.48	36.13	36.48	36.48	1.81%	398
Jul 30, 2026	35.65	35.83	35.51	35.83	35.83	1.77%	2,669
Jul 29, 2026	35.60	35.60	35.21	35.21	35.21	-1.20%	3,968
Jul 28, 2026	35.39	35.71	35.38	35.64	35.64	0.20%	2,926
Jul 27, 2026	35.46	35.57	35.46	35.57	35.57	0.23%	1,670
Jul 24, 2026	35.54	35.68	35.49	35.49	35.49	-0.22%	1,607
Jul 23, 2026	35.74	35.74	35.52	35.56	35.56	-1.88%	1,097
Jul 22, 2026	36.26	36.41	36.25	36.25	36.24	-0.51%	4,716
Jul 21, 2026	36.42	36.43	36.42	36.43	36.43	0.59%	385
Jul 20, 2026	36.48	36.48	36.22	36.22	36.22	-0.02%	6,091
Jul 17, 2026	36.20	36.22	36.17	36.22	36.22	-1.09%	1,979
Jul 16, 2026	36.85	36.85	36.62	36.62	36.62	-1.23%	2,956
Jul 15, 2026	36.93	37.08	36.85	37.08	37.08	0.22%	2,048
Jul 14, 2026	36.67	37.00	36.67	37.00	37.00	1.14%	4,212
Jul 13, 2026	36.64	36.64	36.57	36.58	36.58	-1.12%	2,314
Jul 10, 2026	36.96	36.99	36.94	36.99	36.99	0.35%	2,859
Jul 9, 2026	36.49	36.86	36.49	36.86	36.86	1.02%	6,223
Jul 8, 2026	36.32	36.49	36.06	36.49	36.49	0.20%	1,243
Jul 7, 2026	36.60	36.60	36.37	36.42	36.42	-0.49%	1,427
Jul 6, 2026	36.48	36.61	36.48	36.60	36.60	0.87%	74,232
Jul 2, 2026	36.69	36.69	36.04	36.28	36.28	-0.73%	12,327
Jul 1, 2026	36.73	36.73	36.55	36.55	36.55	0.02%	6,395
Jun 30, 2026	36.46	36.58	36.45	36.54	36.54	1.39%	2,805
Jun 29, 2026	35.58	36.08	35.58	36.04	36.04	2.29%	13,024
Jun 26, 2026	35.34	35.52	35.23	35.23	35.23	-0.41%	4,221
Jun 25, 2026	35.19	35.58	35.19	35.38	35.38	-0.27%	17,207
Jun 24, 2026	35.74	35.87	35.46	35.47	35.47	-0.39%	30,803
Jun 23, 2026	35.76	35.76	35.56	35.61	35.61	-1.63%	5,868
Jun 22, 2026	36.43	36.43	36.14	36.20	36.20	-1.01%	5,698
Jun 18, 2026	36.51	36.57	36.49	36.57	36.57	1.60%	2,142
Jun 17, 2026	36.59	36.64	35.97	35.99	35.99	-1.60%	4,810
Jun 16, 2026	36.89	36.89	36.58	36.58	36.58	-0.83%	2,491
Jun 15, 2026	36.81	37.01	36.81	36.89	36.88	2.16%	2,720
Jun 12, 2026	36.03	36.18	35.99	36.10	36.10	0.27%	21,333
Jun 11, 2026	35.63	36.00	35.63	36.00	36.00	1.48%	514
Jun 10, 2026	36.11	36.11	35.48	35.48	35.48	-1.46%	1,654
Jun 9, 2026	35.93	36.03	35.93	36.01	36.01	-0.57%	1,578
Jun 8, 2026	36.30	36.47	36.20	36.22	36.21	0.36%	6,157
Jun 5, 2026	36.84	36.85	36.08	36.09	36.09	-3.15%	3,831
Jun 4, 2026	37.22	37.33	37.22	37.26	37.26	0.39%	1,453
Jun 3, 2026	37.25	37.25	37.12	37.12	37.12	-1.42%	1,382
Jun 2, 2026	37.75	37.77	37.63	37.65	37.65	-0.76%	1,813
Jun 1, 2026	37.60	38.02	37.60	37.94	37.94	1.38%	1,213
May 29, 2026	37.28	37.49	37.28	37.42	37.42	0.61%	1,633
May 28, 2026	36.91	37.21	36.91	37.20	37.20	1.35%	22,235
May 27, 2026	36.66	36.73	36.58	36.70	36.70	0.40%	1,383
May 26, 2026	36.67	36.67	36.51	36.56	36.56	1.12%	1,437