First Trust Active Factor Large Cap ETF (AFLG)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.02	36.18	35.96	36.14	-	0.72%	43,629
Jun 26, 2025	35.84	35.90	35.76	35.88	35.88	0.38%	27,590
Jun 25, 2025	35.94	35.94	35.70	35.74	35.68	-0.25%	121,486
Jun 24, 2025	35.78	35.90	35.67	35.83	35.77	0.84%	20,583
Jun 23, 2025	35.27	35.53	35.08	35.53	35.47	1.02%	31,370
Jun 20, 2025	35.39	35.39	35.08	35.17	35.11	-0.02%	223,872
Jun 18, 2025	35.27	35.39	35.18	35.18	35.11	-0.09%	20,807
Jun 17, 2025	35.37	35.39	35.16	35.21	35.15	-0.71%	36,703
Jun 16, 2025	35.37	35.53	35.37	35.46	35.40	1.01%	111,760
Jun 13, 2025	35.21	35.38	35.06	35.11	35.04	-1.25%	41,781
Jun 12, 2025	35.36	35.55	35.32	35.55	35.49	0.47%	75,959
Jun 11, 2025	35.49	35.58	35.31	35.38	35.32	-0.36%	28,592
Jun 10, 2025	35.44	35.52	35.39	35.51	35.45	0.17%	49,887
Jun 9, 2025	35.66	35.66	35.45	35.45	35.39	-0.32%	45,351
Jun 6, 2025	35.56	35.60	35.43	35.56	35.50	0.98%	48,077
Jun 5, 2025	35.48	35.48	35.13	35.22	35.16	-0.28%	74,764
Jun 4, 2025	35.48	35.48	35.31	35.32	35.26	-0.20%	58,384
Jun 3, 2025	35.27	35.42	35.17	35.39	35.33	0.51%	48,044
Jun 2, 2025	35.00	35.21	34.78	35.21	35.15	0.49%	70,040
May 30, 2025	34.93	35.07	34.69	35.04	34.98	0.14%	95,038
May 29, 2025	35.24	35.24	34.81	34.99	34.93	0.23%	53,412
May 28, 2025	35.10	35.10	34.89	34.91	34.85	-0.60%	86,609
May 27, 2025	34.96	35.13	34.80	35.12	35.06	1.77%	57,456
May 23, 2025	34.32	34.64	34.32	34.51	34.45	-0.55%	421,426
May 22, 2025	34.76	34.91	34.61	34.70	34.64	-0.20%	23,621
May 21, 2025	35.11	35.27	34.72	34.77	34.71	-1.64%	44,812
May 20, 2025	35.43	35.43	35.22	35.35	35.29	-0.34%	159,579
May 19, 2025	35.10	35.53	35.10	35.47	35.41	-0.03%	135,106
May 16, 2025	35.18	35.48	35.17	35.48	35.42	0.97%	33,237
May 15, 2025	34.88	35.17	34.88	35.14	35.08	0.54%	53,797
May 14, 2025	35.03	35.03	34.85	34.95	34.89	-0.23%	79,337
May 13, 2025	34.89	35.15	34.88	35.03	34.97	0.62%	269,995
May 12, 2025	34.83	34.83	34.54	34.82	34.75	3.06%	41,017
May 9, 2025	33.95	33.95	33.69	33.78	33.72	-0.06%	104,086
May 8, 2025	33.99	34.14	33.75	33.80	33.74	0.33%	28,591
May 7, 2025	33.58	33.76	33.40	33.69	33.63	0.48%	46,907
May 6, 2025	33.42	33.71	33.36	33.53	33.47	-0.33%	127,942
May 5, 2025	33.64	33.83	33.50	33.64	33.58	-0.47%	60,866
May 2, 2025	33.68	33.85	33.65	33.80	33.74	1.26%	52,932
May 1, 2025	33.52	33.67	33.35	33.38	33.32	0.39%	116,271
Apr 30, 2025	32.76	33.26	32.54	33.25	33.19	0.24%	101,285
Apr 29, 2025	32.91	33.20	32.91	33.17	33.11	0.64%	97,389
Apr 28, 2025	32.90	32.98	32.65	32.96	32.90	0.24%	23,938
Apr 25, 2025	32.74	32.88	32.57	32.88	32.82	0.37%	64,478
Apr 24, 2025	32.25	32.79	32.24	32.76	32.70	1.58%	95,451
Apr 23, 2025	32.59	32.71	32.13	32.25	32.19	1.45%	124,309
Apr 22, 2025	31.36	31.86	31.36	31.79	31.73	2.76%	79,022
Apr 21, 2025	31.43	31.43	30.62	30.94	30.88	-2.35%	50,247
Apr 17, 2025	31.65	31.90	31.58	31.68	31.62	0.38%	66,880
Apr 16, 2025	31.93	32.07	31.29	31.56	31.50	-1.93%	92,860

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.