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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 34.93 | 35.07 | 34.69 | 35.04 | 35.04 | 0.14% | 95,038 |
May 29, 2025 | 35.24 | 35.24 | 34.81 | 34.99 | 34.99 | 0.23% | 53,412 |
May 28, 2025 | 35.10 | 35.10 | 34.89 | 34.91 | 34.91 | -0.60% | 86,609 |
May 27, 2025 | 34.96 | 35.13 | 34.80 | 35.12 | 35.12 | 1.77% | 57,456 |
May 23, 2025 | 34.32 | 34.64 | 34.32 | 34.51 | 34.51 | -0.55% | 421,426 |
May 22, 2025 | 34.76 | 34.91 | 34.61 | 34.70 | 34.70 | -0.20% | 23,621 |
May 21, 2025 | 35.11 | 35.27 | 34.72 | 34.77 | 34.77 | -1.64% | 44,812 |
May 20, 2025 | 35.43 | 35.43 | 35.22 | 35.35 | 35.35 | -0.34% | 159,579 |
May 19, 2025 | 35.10 | 35.53 | 35.10 | 35.47 | 35.47 | -0.03% | 135,106 |
May 16, 2025 | 35.18 | 35.48 | 35.17 | 35.48 | 35.48 | 0.97% | 33,237 |
May 15, 2025 | 34.88 | 35.17 | 34.88 | 35.14 | 35.14 | 0.54% | 53,797 |
May 14, 2025 | 35.03 | 35.03 | 34.85 | 34.95 | 34.95 | -0.23% | 79,337 |
May 13, 2025 | 34.89 | 35.15 | 34.88 | 35.03 | 35.03 | 0.62% | 269,995 |
May 12, 2025 | 34.83 | 34.83 | 34.54 | 34.82 | 34.82 | 3.06% | 41,017 |
May 9, 2025 | 33.95 | 33.95 | 33.69 | 33.78 | 33.78 | -0.06% | 104,086 |
May 8, 2025 | 33.99 | 34.14 | 33.75 | 33.80 | 33.80 | 0.33% | 28,591 |
May 7, 2025 | 33.58 | 33.76 | 33.40 | 33.69 | 33.69 | 0.48% | 46,907 |
May 6, 2025 | 33.42 | 33.71 | 33.36 | 33.53 | 33.53 | -0.33% | 127,942 |
May 5, 2025 | 33.64 | 33.83 | 33.50 | 33.64 | 33.64 | -0.47% | 60,866 |
May 2, 2025 | 33.68 | 33.85 | 33.65 | 33.80 | 33.80 | 1.26% | 52,932 |
May 1, 2025 | 33.52 | 33.67 | 33.35 | 33.38 | 33.38 | 0.39% | 116,271 |
Apr 30, 2025 | 32.76 | 33.26 | 32.54 | 33.25 | 33.25 | 0.24% | 101,285 |
Apr 29, 2025 | 32.91 | 33.20 | 32.91 | 33.17 | 33.17 | 0.64% | 97,389 |
Apr 28, 2025 | 32.90 | 32.98 | 32.65 | 32.96 | 32.96 | 0.24% | 23,938 |
Apr 25, 2025 | 32.74 | 32.88 | 32.57 | 32.88 | 32.88 | 0.37% | 64,478 |
Apr 24, 2025 | 32.25 | 32.79 | 32.24 | 32.76 | 32.76 | 1.58% | 95,451 |
Apr 23, 2025 | 32.59 | 32.71 | 32.13 | 32.25 | 32.25 | 1.45% | 124,309 |
Apr 22, 2025 | 31.36 | 31.86 | 31.36 | 31.79 | 31.79 | 2.76% | 79,022 |
Apr 21, 2025 | 31.43 | 31.43 | 30.62 | 30.94 | 30.94 | -2.35% | 50,247 |
Apr 17, 2025 | 31.65 | 31.90 | 31.58 | 31.68 | 31.68 | 0.38% | 66,880 |
Apr 16, 2025 | 31.93 | 32.07 | 31.29 | 31.56 | 31.56 | -1.93% | 92,860 |
Apr 15, 2025 | 32.32 | 32.47 | 32.12 | 32.18 | 32.18 | -0.17% | 115,894 |
Apr 14, 2025 | 32.48 | 32.48 | 32.02 | 32.24 | 32.24 | 0.96% | 73,290 |
Apr 11, 2025 | 31.25 | 32.01 | 31.16 | 31.93 | 31.93 | 1.56% | 117,729 |
Apr 10, 2025 | 31.92 | 31.92 | 30.78 | 31.44 | 31.44 | -3.14% | 66,055 |
Apr 9, 2025 | 29.70 | 32.55 | 29.70 | 32.46 | 32.46 | 8.56% | 110,896 |
Apr 8, 2025 | 31.40 | 31.47 | 29.46 | 29.90 | 29.90 | -1.61% | 226,820 |
Apr 7, 2025 | 29.47 | 31.06 | 29.11 | 30.39 | 30.39 | -0.36% | 339,210 |
Apr 4, 2025 | 31.77 | 31.77 | 30.50 | 30.50 | 30.50 | -5.84% | 130,015 |
Apr 3, 2025 | 33.04 | 33.04 | 32.36 | 32.39 | 32.39 | -4.90% | 101,862 |
Apr 2, 2025 | 33.55 | 34.12 | 33.55 | 34.06 | 34.06 | 0.77% | 98,780 |
Apr 1, 2025 | 33.67 | 33.89 | 33.43 | 33.80 | 33.80 | 0.33% | 106,915 |
Mar 31, 2025 | 33.03 | 33.77 | 33.02 | 33.69 | 33.69 | 0.84% | 109,337 |
Mar 28, 2025 | 33.91 | 33.91 | 33.34 | 33.41 | 33.41 | -1.47% | 646,500 |
Mar 27, 2025 | 34.02 | 34.13 | 33.86 | 33.91 | 33.91 | -0.70% | 36,920 |
Mar 26, 2025 | 34.42 | 34.42 | 34.06 | 34.15 | 34.08 | -0.61% | 53,317 |
Mar 25, 2025 | 34.36 | 34.45 | 34.29 | 34.36 | 34.29 | - | 59,163 |
Mar 24, 2025 | 34.23 | 34.37 | 34.20 | 34.36 | 34.29 | 1.88% | 38,721 |
Mar 21, 2025 | 33.50 | 33.73 | 33.49 | 33.73 | 33.66 | -0.22% | 29,272 |
Mar 20, 2025 | 33.76 | 34.02 | 33.75 | 33.80 | 33.73 | -0.24% | 24,087 |