First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
29.60
+0.02 (0.08%)
Jun 9, 2025, 11:21 AM - Market open
AFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.56 | 29.58 | 29.39 | 29.58 | 29.58 | 1.26% | 10,419 |
| Jun 5, 2025 | 29.12 | 29.37 | 29.12 | 29.21 | 29.21 | -0.01% | 25,902 |
| Jun 4, 2025 | 29.53 | 29.53 | 29.21 | 29.21 | 29.21 | -0.44% | 6,059 |
| Jun 3, 2025 | 29.24 | 29.39 | 29.23 | 29.34 | 29.34 | 1.07% | 6,076 |
| Jun 2, 2025 | 28.94 | 29.04 | 28.90 | 29.03 | 29.03 | -0.14% | 9,146 |
| May 30, 2025 | 28.95 | 29.16 | 28.95 | 29.07 | 29.07 | 0.03% | 2,684 |
| May 29, 2025 | 28.94 | 29.09 | 28.88 | 29.06 | 29.06 | 0.41% | 4,182 |
| May 28, 2025 | 29.00 | 29.03 | 28.94 | 28.94 | 28.94 | -1.00% | 1,872 |
| May 27, 2025 | 28.82 | 29.26 | 28.82 | 29.23 | 29.23 | 2.17% | 4,913 |
| May 23, 2025 | 28.49 | 28.72 | 28.49 | 28.61 | 28.61 | -0.23% | 1,504 |
| May 22, 2025 | 28.74 | 28.74 | 28.68 | 28.68 | 28.68 | -0.43% | 444 |
| May 21, 2025 | 29.12 | 29.14 | 28.80 | 28.80 | 28.80 | -2.25% | 1,820 |
| May 20, 2025 | 29.56 | 29.59 | 29.41 | 29.46 | 29.46 | -0.06% | 1,449 |
| May 19, 2025 | 29.36 | 29.48 | 29.32 | 29.48 | 29.48 | -0.30% | 4,598 |
| May 16, 2025 | 29.38 | 29.57 | 29.32 | 29.57 | 29.57 | 1.27% | 7,494 |
| May 15, 2025 | 29.04 | 29.30 | 29.04 | 29.20 | 29.20 | 0.17% | 9,413 |
| May 14, 2025 | 29.33 | 29.33 | 29.13 | 29.15 | 29.15 | -0.75% | 5,177 |
| May 13, 2025 | 29.37 | 29.48 | 29.27 | 29.37 | 29.37 | 0.44% | 4,588 |
| May 12, 2025 | 29.51 | 29.51 | 28.94 | 29.24 | 29.24 | 2.81% | 4,728 |
| May 9, 2025 | 28.59 | 28.59 | 28.38 | 28.44 | 28.44 | -0.04% | 9,060 |
| May 8, 2025 | 28.24 | 28.60 | 28.15 | 28.45 | 28.45 | 1.37% | 15,455 |
| May 7, 2025 | 28.12 | 28.21 | 28.02 | 28.07 | 28.07 | 0.13% | 3,402 |
| May 6, 2025 | 28.11 | 28.11 | 27.91 | 28.03 | 28.03 | -0.64% | 4,391 |
| May 5, 2025 | 28.37 | 28.45 | 28.21 | 28.21 | 28.21 | -0.84% | 43,224 |
| May 2, 2025 | 28.14 | 28.47 | 28.14 | 28.45 | 28.45 | 2.49% | 2,845 |
| May 1, 2025 | 27.70 | 27.93 | 27.63 | 27.76 | 27.76 | 0.70% | 2,404 |
| Apr 30, 2025 | 27.15 | 27.57 | 27.12 | 27.57 | 27.57 | -0.66% | 2,400 |
| Apr 29, 2025 | 27.49 | 27.85 | 27.38 | 27.75 | 27.75 | 0.82% | 2,827 |
| Apr 28, 2025 | 27.43 | 27.53 | 27.30 | 27.53 | 27.53 | 0.41% | 81,041 |
| Apr 25, 2025 | 27.26 | 27.41 | 27.16 | 27.41 | 27.41 | -0.06% | 1,202 |
| Apr 24, 2025 | 27.00 | 27.46 | 27.00 | 27.43 | 27.43 | 1.79% | 2,967 |
| Apr 23, 2025 | 27.23 | 27.35 | 26.95 | 26.95 | 26.95 | 1.62% | 3,786 |
| Apr 22, 2025 | 26.30 | 26.60 | 26.09 | 26.52 | 26.52 | 2.62% | 11,524 |
| Apr 21, 2025 | 26.28 | 26.28 | 25.64 | 25.84 | 25.84 | -2.52% | 13,473 |
| Apr 17, 2025 | 26.64 | 26.64 | 26.35 | 26.51 | 26.51 | 0.60% | 1,259 |
| Apr 16, 2025 | 26.39 | 26.56 | 26.07 | 26.35 | 26.35 | -1.09% | 8,959 |
| Apr 15, 2025 | 26.63 | 26.69 | 26.57 | 26.64 | 26.64 | 0.23% | 1,560 |
| Apr 14, 2025 | 26.36 | 26.60 | 26.36 | 26.58 | 26.58 | 1.21% | 1,216 |
| Apr 11, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.44% | 144 |
| Apr 10, 2025 | 25.91 | 26.12 | 25.45 | 25.89 | 25.89 | -3.45% | 4,766 |
| Apr 9, 2025 | 24.88 | 27.15 | 24.88 | 26.82 | 26.82 | 8.10% | 64,920 |
| Apr 8, 2025 | 26.36 | 26.36 | 24.60 | 24.81 | 24.81 | -2.26% | 4,777 |
| Apr 7, 2025 | 24.42 | 25.89 | 24.42 | 25.38 | 25.38 | -0.60% | 7,251 |
| Apr 4, 2025 | 25.62 | 25.80 | 25.17 | 25.53 | 25.53 | -4.11% | 59,823 |
| Apr 3, 2025 | 27.01 | 27.01 | 26.63 | 26.63 | 26.63 | -5.98% | 6,132 |
| Apr 2, 2025 | 27.89 | 28.32 | 27.89 | 28.32 | 28.32 | 1.32% | 3,078 |
| Apr 1, 2025 | 27.58 | 28.03 | 27.58 | 27.95 | 27.95 | 0.02% | 44,343 |
| Mar 31, 2025 | 27.63 | 27.99 | 27.57 | 27.95 | 27.95 | 1.10% | 4,707 |
| Mar 28, 2025 | 27.65 | 27.65 | 27.52 | 27.64 | 27.64 | -1.77% | 3,467 |
| Mar 27, 2025 | 28.18 | 28.19 | 28.14 | 28.14 | 28.14 | -0.56% | 1,125 |