First Trust Active Factor Mid Cap ETF (AFMC)
NYSEARCA: AFMC · Real-Time Price · USD
30.23
-0.52 (-1.69%)
At close: Mar 28, 2025, 3:59 PM
30.37
+0.14 (0.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 31.91 | 31.91 | 31.41 | 31.42 | 31.34 | -0.95% | 6,331 |
| Feb 26, 2025 | 32.01 | 32.06 | 31.65 | 31.72 | 31.64 | 0.06% | 6,342 |
| Feb 25, 2025 | 31.84 | 31.84 | 31.45 | 31.70 | 31.62 | 0.28% | 2,686 |
| Feb 24, 2025 | 31.53 | 31.75 | 31.47 | 31.61 | 31.53 | - | 8,856 |
| Feb 21, 2025 | 32.06 | 32.06 | 31.60 | 31.61 | 31.53 | -2.69% | 5,318 |
| Feb 20, 2025 | 32.59 | 32.59 | 32.32 | 32.49 | 32.41 | -0.79% | 3,999 |
| Feb 19, 2025 | 32.49 | 32.83 | 32.49 | 32.74 | 32.66 | -0.47% | 7,845 |
| Feb 18, 2025 | 32.85 | 32.90 | 32.72 | 32.90 | 32.82 | 0.61% | 16,754 |
| Feb 14, 2025 | 32.86 | 32.86 | 32.64 | 32.70 | 32.62 | -0.15% | 28,082 |
| Feb 13, 2025 | 32.57 | 32.76 | 32.42 | 32.75 | 32.67 | 1.22% | 17,259 |
| Feb 12, 2025 | 32.36 | 32.44 | 32.19 | 32.36 | 32.28 | -1.09% | 15,709 |
| Feb 11, 2025 | 32.69 | 32.73 | 32.55 | 32.71 | 32.63 | -0.03% | 102,606 |
| Feb 10, 2025 | 32.69 | 32.78 | 32.63 | 32.72 | 32.64 | 0.03% | 8,449 |
| Feb 7, 2025 | 33.19 | 33.19 | 32.64 | 32.71 | 32.63 | -0.82% | 7,891 |
| Feb 6, 2025 | 32.93 | 33.10 | 32.81 | 32.98 | 32.90 | 0.19% | 9,327 |
| Feb 5, 2025 | 32.74 | 32.94 | 32.74 | 32.92 | 32.84 | 0.67% | 6,752 |
| Feb 4, 2025 | 32.53 | 32.73 | 32.53 | 32.70 | 32.62 | 0.40% | 17,299 |
| Feb 3, 2025 | 32.56 | 32.74 | 32.18 | 32.57 | 32.49 | -1.24% | 57,147 |
| Jan 31, 2025 | 33.19 | 33.36 | 32.94 | 32.98 | 32.90 | -1.05% | 12,725 |
| Jan 30, 2025 | 33.35 | 33.51 | 33.15 | 33.33 | 33.25 | 1.14% | 15,408 |
| Jan 29, 2025 | 33.18 | 33.20 | 32.87 | 32.96 | 32.87 | -0.37% | 11,548 |
| Jan 28, 2025 | 33.17 | 33.18 | 32.97 | 33.08 | 33.00 | 0.25% | 6,986 |
| Jan 27, 2025 | 33.04 | 33.07 | 32.91 | 33.00 | 32.91 | -0.80% | 79,617 |
| Jan 24, 2025 | 33.17 | 33.35 | 33.17 | 33.26 | 33.18 | -0.30% | 18,197 |
| Jan 23, 2025 | 33.02 | 33.39 | 33.02 | 33.36 | 33.28 | 0.21% | 18,546 |
| Jan 22, 2025 | 33.40 | 33.41 | 33.23 | 33.29 | 33.21 | -0.66% | 42,459 |
| Jan 21, 2025 | 33.22 | 33.52 | 33.22 | 33.51 | 33.43 | 1.76% | 19,808 |
| Jan 17, 2025 | 33.22 | 33.23 | 32.84 | 32.93 | 32.85 | 0.24% | 52,577 |
| Jan 16, 2025 | 32.68 | 32.89 | 32.68 | 32.85 | 32.77 | 0.60% | 12,130 |