First Trust Active Factor Mid Cap ETF (AFMC)
NYSEARCA: AFMC · Real-Time Price · USD
32.83
-0.25 (-0.74%)
At close: Aug 15, 2025, 4:00 PM
32.83
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.18 | 33.18 | 32.82 | 32.83 | 32.83 | -0.74% | 14,368 |
| Aug 14, 2025 | 33.20 | 33.20 | 32.96 | 33.08 | 33.08 | -1.08% | 70,782 |
| Aug 13, 2025 | 33.12 | 33.44 | 33.03 | 33.44 | 33.44 | 1.46% | 10,242 |
| Aug 12, 2025 | 32.47 | 32.96 | 32.47 | 32.96 | 32.96 | 2.07% | 6,557 |
| Aug 11, 2025 | 32.39 | 32.39 | 32.23 | 32.29 | 32.29 | 0.12% | 37,216 |
| Aug 8, 2025 | 32.28 | 32.36 | 32.22 | 32.25 | 32.25 | 0.60% | 7,242 |
| Aug 7, 2025 | 32.19 | 32.24 | 31.95 | 32.06 | 32.06 | -0.45% | 57,139 |
| Aug 6, 2025 | 32.41 | 32.41 | 32.16 | 32.20 | 32.20 | -0.18% | 7,755 |
| Aug 5, 2025 | 32.42 | 32.42 | 32.11 | 32.26 | 32.26 | -0.19% | 6,789 |
| Aug 4, 2025 | 32.05 | 32.32 | 32.05 | 32.32 | 32.32 | 1.45% | 16,182 |
| Aug 1, 2025 | 31.68 | 31.97 | 31.68 | 31.86 | 31.86 | -0.79% | 2,304 |
| Jul 31, 2025 | 32.23 | 32.47 | 32.11 | 32.11 | 32.11 | -0.81% | 20,024 |
| Jul 30, 2025 | 32.57 | 32.71 | 32.27 | 32.37 | 32.37 | -0.72% | 9,053 |
| Jul 29, 2025 | 32.77 | 32.77 | 32.57 | 32.61 | 32.61 | -0.06% | 5,584 |
| Jul 28, 2025 | 32.73 | 32.73 | 32.56 | 32.63 | 32.63 | -0.30% | 4,551 |
| Jul 25, 2025 | 32.76 | 32.76 | 32.46 | 32.73 | 32.73 | 0.54% | 10,782 |
| Jul 24, 2025 | 32.95 | 32.95 | 32.55 | 32.55 | 32.55 | -1.09% | 8,114 |
| Jul 23, 2025 | 32.92 | 32.98 | 32.88 | 32.91 | 32.91 | 0.90% | 22,716 |
| Jul 22, 2025 | 32.46 | 32.68 | 32.45 | 32.62 | 32.62 | 1.26% | 13,535 |
| Jul 21, 2025 | 32.48 | 32.52 | 32.21 | 32.21 | 32.21 | -0.45% | 41,157 |
| Jul 18, 2025 | 32.63 | 32.63 | 32.29 | 32.36 | 32.36 | -0.26% | 2,849 |
| Jul 17, 2025 | 32.26 | 32.47 | 32.26 | 32.44 | 32.44 | 0.87% | 6,028 |
| Jul 16, 2025 | 32.18 | 32.18 | 31.79 | 32.16 | 32.16 | 0.66% | 12,336 |
| Jul 15, 2025 | 32.73 | 32.73 | 31.95 | 31.95 | 31.95 | -1.77% | 5,659 |
| Jul 14, 2025 | 32.42 | 32.54 | 32.33 | 32.53 | 32.53 | 0.36% | 10,431 |
| Jul 11, 2025 | 32.59 | 32.59 | 32.40 | 32.41 | 32.41 | -0.92% | 6,788 |
| Jul 10, 2025 | 32.70 | 32.86 | 32.45 | 32.71 | 32.71 | 0.28% | 11,765 |
| Jul 9, 2025 | 32.74 | 32.74 | 32.41 | 32.62 | 32.62 | 0.34% | 18,162 |
| Jul 8, 2025 | 32.60 | 32.67 | 32.48 | 32.51 | 32.51 | 0.06% | 154,533 |
| Jul 7, 2025 | 32.75 | 32.89 | 32.35 | 32.49 | 32.49 | -1.10% | 23,637 |
| Jul 3, 2025 | 32.79 | 32.91 | 32.78 | 32.85 | 32.85 | 0.59% | 23,495 |
| Jul 2, 2025 | 32.57 | 32.67 | 32.40 | 32.66 | 32.66 | 0.52% | 12,667 |
| Jul 1, 2025 | 31.98 | 32.60 | 31.98 | 32.49 | 32.49 | 1.12% | 40,524 |
| Jun 30, 2025 | 32.18 | 32.20 | 31.98 | 32.13 | 32.13 | 0.16% | 31,135 |
| Jun 27, 2025 | 32.15 | 32.27 | 32.00 | 32.08 | 32.08 | 0.38% | 17,209 |
| Jun 26, 2025 | 31.84 | 31.96 | 31.64 | 31.96 | 31.96 | 0.94% | 13,943 |
| Jun 25, 2025 | 32.08 | 32.08 | 31.66 | 31.66 | 31.58 | -1.03% | 7,517 |
| Jun 24, 2025 | 32.03 | 32.08 | 31.80 | 31.99 | 31.91 | 0.80% | 137,123 |
| Jun 23, 2025 | 31.54 | 31.75 | 31.37 | 31.74 | 31.66 | 1.13% | 6,555 |
| Jun 20, 2025 | 31.54 | 31.54 | 31.27 | 31.38 | 31.30 | 0.10% | 6,659 |
| Jun 18, 2025 | 31.51 | 31.54 | 31.31 | 31.35 | 31.27 | 0.42% | 14,288 |
| Jun 17, 2025 | 31.37 | 31.46 | 31.19 | 31.22 | 31.14 | -0.70% | 15,347 |
| Jun 16, 2025 | 31.44 | 31.59 | 31.40 | 31.44 | 31.36 | 1.19% | 9,948 |
| Jun 13, 2025 | 31.38 | 31.43 | 31.07 | 31.07 | 30.99 | -1.40% | 6,439 |
| Jun 12, 2025 | 31.41 | 31.52 | 31.41 | 31.51 | 31.43 | 0.07% | 4,090 |
| Jun 11, 2025 | 31.84 | 31.84 | 31.46 | 31.49 | 31.41 | -0.44% | 6,505 |
| Jun 10, 2025 | 31.74 | 31.74 | 31.56 | 31.63 | 31.55 | 0.05% | 8,890 |
| Jun 9, 2025 | 31.59 | 31.80 | 31.53 | 31.61 | 31.53 | -0.15% | 22,610 |
| Jun 6, 2025 | 31.65 | 31.67 | 31.52 | 31.66 | 31.58 | 0.86% | 10,697 |
| Jun 5, 2025 | 31.61 | 31.61 | 31.30 | 31.39 | 31.31 | -0.19% | 34,507 |