First Trust Active Factor Mid Cap ETF (AFMC)
NYSEARCA: AFMC · Real-Time Price · USD
30.62
-0.07 (-0.23%)
At close: May 9, 2025, 4:00 PM
30.62
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.89 | 30.89 | 30.58 | 30.64 | - | -0.18% | 12,170 |
| May 8, 2025 | 30.78 | 30.91 | 30.49 | 30.69 | 30.69 | 0.76% | 10,021 |
| May 7, 2025 | 30.52 | 30.55 | 30.30 | 30.46 | 30.46 | 0.45% | 8,087 |
| May 6, 2025 | 30.41 | 30.47 | 30.19 | 30.33 | 30.33 | -0.70% | 5,468 |
| May 5, 2025 | 30.55 | 30.75 | 30.54 | 30.54 | 30.54 | -0.24% | 16,047 |
| May 2, 2025 | 30.43 | 30.66 | 30.35 | 30.61 | 30.61 | 1.93% | 10,588 |
| May 1, 2025 | 30.29 | 30.30 | 30.03 | 30.03 | 30.03 | 0.23% | 5,982 |
| Apr 30, 2025 | 29.81 | 29.96 | 29.46 | 29.96 | 29.96 | 0.05% | 10,939 |
| Apr 29, 2025 | 29.80 | 30.06 | 29.61 | 29.95 | 29.95 | 0.34% | 7,434 |
| Apr 28, 2025 | 29.88 | 29.95 | 29.62 | 29.85 | 29.85 | 0.46% | 7,956 |
| Apr 25, 2025 | 29.76 | 29.76 | 29.57 | 29.71 | 29.71 | -0.09% | 12,632 |
| Apr 24, 2025 | 29.25 | 29.79 | 29.25 | 29.74 | 29.74 | 1.61% | 25,589 |
| Apr 23, 2025 | 29.76 | 29.82 | 29.19 | 29.27 | 29.27 | 1.17% | 21,717 |
| Apr 22, 2025 | 28.61 | 28.96 | 28.55 | 28.93 | 28.93 | 2.59% | 59,445 |
| Apr 21, 2025 | 28.51 | 28.51 | 27.94 | 28.20 | 28.20 | -2.25% | 326,253 |
| Apr 17, 2025 | 28.94 | 29.01 | 28.75 | 28.85 | 28.85 | 0.42% | 13,590 |
| Apr 16, 2025 | 28.93 | 29.05 | 28.44 | 28.73 | 28.73 | -0.83% | 67,940 |
| Apr 15, 2025 | 29.19 | 29.20 | 28.84 | 28.97 | 28.97 | - | 24,596 |
| Apr 14, 2025 | 29.19 | 29.19 | 28.83 | 28.97 | 28.97 | 1.12% | 14,239 |
| Apr 11, 2025 | 28.33 | 28.76 | 27.83 | 28.65 | 28.65 | 1.31% | 37,930 |
| Apr 10, 2025 | 28.38 | 28.39 | 27.79 | 28.28 | 28.28 | -3.18% | 10,902 |
| Apr 9, 2025 | 26.99 | 29.37 | 26.74 | 29.21 | 29.21 | 8.32% | 31,077 |
| Apr 8, 2025 | 28.54 | 28.54 | 26.73 | 26.97 | 26.97 | -2.40% | 6,635 |
| Apr 7, 2025 | 27.12 | 28.44 | 26.83 | 27.63 | 27.63 | -0.93% | 210,857 |
| Apr 4, 2025 | 28.58 | 28.58 | 27.79 | 27.89 | 27.89 | -4.49% | 23,545 |
| Apr 3, 2025 | 29.41 | 29.57 | 29.19 | 29.20 | 29.20 | -5.99% | 21,658 |
| Apr 2, 2025 | 30.60 | 31.06 | 30.60 | 31.06 | 31.06 | 1.27% | 16,447 |
| Apr 1, 2025 | 30.51 | 30.67 | 30.35 | 30.67 | 30.67 | 0.69% | 51,395 |
| Mar 31, 2025 | 29.74 | 30.60 | 29.74 | 30.46 | 30.46 | 0.76% | 18,403 |
| Mar 28, 2025 | 30.76 | 30.76 | 30.11 | 30.23 | 30.23 | -1.69% | 8,815 |
| Mar 27, 2025 | 30.80 | 30.99 | 30.66 | 30.75 | 30.75 | -0.90% | 14,111 |
| Mar 26, 2025 | 31.38 | 31.38 | 30.97 | 31.03 | 30.95 | -0.39% | 17,763 |
| Mar 25, 2025 | 31.25 | 31.25 | 31.05 | 31.15 | 31.07 | -0.22% | 9,647 |
| Mar 24, 2025 | 30.92 | 31.23 | 30.92 | 31.22 | 31.14 | 2.62% | 11,815 |
| Mar 21, 2025 | 30.48 | 30.50 | 30.35 | 30.42 | 30.35 | -0.87% | 4,003 |
| Mar 20, 2025 | 30.70 | 30.99 | 30.67 | 30.69 | 30.61 | -0.49% | 6,762 |
| Mar 19, 2025 | 30.54 | 31.02 | 30.54 | 30.84 | 30.77 | 1.42% | 5,578 |
| Mar 18, 2025 | 30.61 | 30.61 | 30.35 | 30.41 | 30.34 | -0.62% | 6,391 |
| Mar 17, 2025 | 30.27 | 30.64 | 30.27 | 30.60 | 30.52 | 1.43% | 13,576 |
| Mar 14, 2025 | 29.73 | 30.17 | 29.73 | 30.17 | 30.10 | 2.27% | 43,906 |
| Mar 13, 2025 | 30.18 | 30.18 | 29.50 | 29.50 | 29.43 | -1.53% | 7,942 |
| Mar 12, 2025 | 30.37 | 30.37 | 29.88 | 29.96 | 29.89 | -0.72% | 14,249 |
| Mar 11, 2025 | 30.56 | 30.57 | 29.95 | 30.18 | 30.10 | -0.73% | 34,553 |
| Mar 10, 2025 | 32.56 | 32.56 | 30.18 | 30.40 | 30.33 | -1.68% | 21,048 |
| Mar 7, 2025 | 30.79 | 30.97 | 30.79 | 30.92 | 30.84 | 1.14% | 1,106 |
| Mar 6, 2025 | 30.85 | 30.85 | 30.49 | 30.57 | 30.50 | -1.25% | 58,172 |
| Mar 5, 2025 | 31.01 | 31.01 | 30.43 | 30.96 | 30.88 | 0.97% | 9,593 |
| Mar 4, 2025 | 30.79 | 30.96 | 30.36 | 30.66 | 30.58 | -1.41% | 8,277 |
| Mar 3, 2025 | 31.92 | 31.92 | 31.04 | 31.10 | 31.02 | -1.95% | 13,493 |
| Feb 28, 2025 | 31.61 | 31.72 | 31.34 | 31.72 | 31.64 | 0.95% | 10,219 |