First Trust Active Factor Large Cap ETF (AFLG)
NYSEARCA: AFLG · Real-Time Price · USD
35.04
+0.05 (0.14%)
May 30, 2025, 3:59 PM EDT - Market closed

AFLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202534.9335.0734.6935.0435.040.14%95,038
May 29, 202535.2435.2434.8134.9934.990.23%53,412
May 28, 202535.1035.1034.8934.9134.91-0.60%86,609
May 27, 202534.9635.1334.8035.1235.121.77%57,456
May 23, 202534.3234.6434.3234.5134.51-0.55%421,426
May 22, 202534.7634.9134.6134.7034.70-0.20%23,621
May 21, 202535.1135.2734.7234.7734.77-1.64%44,812
May 20, 202535.4335.4335.2235.3535.35-0.34%159,579
May 19, 202535.1035.5335.1035.4735.47-0.03%135,106
May 16, 202535.1835.4835.1735.4835.480.97%33,237
May 15, 202534.8835.1734.8835.1435.140.54%53,797
May 14, 202535.0335.0334.8534.9534.95-0.23%79,337
May 13, 202534.8935.1534.8835.0335.030.62%269,995
May 12, 202534.8334.8334.5434.8234.823.06%41,017
May 9, 202533.9533.9533.6933.7833.78-0.06%104,086
May 8, 202533.9934.1433.7533.8033.800.33%28,591
May 7, 202533.5833.7633.4033.6933.690.48%46,907
May 6, 202533.4233.7133.3633.5333.53-0.33%127,942
May 5, 202533.6433.8333.5033.6433.64-0.47%60,866
May 2, 202533.6833.8533.6533.8033.801.26%52,932
May 1, 202533.5233.6733.3533.3833.380.39%116,271
Apr 30, 202532.7633.2632.5433.2533.250.24%101,285
Apr 29, 202532.9133.2032.9133.1733.170.64%97,389
Apr 28, 202532.9032.9832.6532.9632.960.24%23,938
Apr 25, 202532.7432.8832.5732.8832.880.37%64,478
Apr 24, 202532.2532.7932.2432.7632.761.58%95,451
Apr 23, 202532.5932.7132.1332.2532.251.45%124,309
Apr 22, 202531.3631.8631.3631.7931.792.76%79,022
Apr 21, 202531.4331.4330.6230.9430.94-2.35%50,247
Apr 17, 202531.6531.9031.5831.6831.680.38%66,880
Apr 16, 202531.9332.0731.2931.5631.56-1.93%92,860
Apr 15, 202532.3232.4732.1232.1832.18-0.17%115,894
Apr 14, 202532.4832.4832.0232.2432.240.96%73,290
Apr 11, 202531.2532.0131.1631.9331.931.56%117,729
Apr 10, 202531.9231.9230.7831.4431.44-3.14%66,055
Apr 9, 202529.7032.5529.7032.4632.468.56%110,896
Apr 8, 202531.4031.4729.4629.9029.90-1.61%226,820
Apr 7, 202529.4731.0629.1130.3930.39-0.36%339,210
Apr 4, 202531.7731.7730.5030.5030.50-5.84%130,015
Apr 3, 202533.0433.0432.3632.3932.39-4.90%101,862
Apr 2, 202533.5534.1233.5534.0634.060.77%98,780
Apr 1, 202533.6733.8933.4333.8033.800.33%106,915
Mar 31, 202533.0333.7733.0233.6933.690.84%109,337
Mar 28, 202533.9133.9133.3433.4133.41-1.47%646,500
Mar 27, 202534.0234.1333.8633.9133.91-0.70%36,920
Mar 26, 202534.4234.4234.0634.1534.08-0.61%53,317
Mar 25, 202534.3634.4534.2934.3634.29-59,163
Mar 24, 202534.2334.3734.2034.3634.291.88%38,721
Mar 21, 202533.5033.7333.4933.7333.66-0.22%29,272
Mar 20, 202533.7634.0233.7533.8033.73-0.24%24,087