Skip to main content
First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
32.85
-0.14 (-0.41%)
Dec 3, 2024, 1:00 PM EST - Market open

AFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202433.0733.1132.8532.9932.990.39%9,442
Nov 29, 202432.8832.9232.8532.8632.860.18%3,516
Nov 27, 202433.0133.0132.8032.8032.80-0.35%19,780
Nov 26, 202432.7133.0432.7132.9232.92-0.78%5,440
Nov 25, 202433.3233.5133.1833.1833.181.64%43,413
Nov 22, 202432.2032.7132.2032.6432.641.40%5,121
Nov 21, 202431.9132.2531.9132.1932.191.65%6,318
Nov 20, 202431.4531.6731.4531.6731.67-0.10%1,822
Nov 19, 202431.2031.7031.2031.7031.700.67%2,747
Nov 18, 202431.4031.6931.3931.4931.490.28%3,362
Nov 15, 202432.1032.1031.3331.4031.40-1.35%4,729
Nov 14, 202432.2132.2131.7631.8331.83-1.36%25,004
Nov 13, 202432.9032.9132.2732.2732.27-1.24%56,535
Nov 12, 202433.0233.0232.6732.6832.68-1.75%7,498
Nov 11, 202433.2133.3333.2133.2633.261.11%2,280
Nov 8, 202432.7532.9632.6832.8932.890.43%18,744
Nov 7, 202432.8032.9032.6932.7532.75-0.33%33,638
Nov 6, 202432.4132.8932.3432.8632.866.17%47,680
Nov 5, 202430.7930.9530.7930.9530.952.01%47,978
Nov 4, 202430.5730.5830.3330.3430.340.33%9,100
Nov 1, 202430.4930.5430.1830.2430.240.31%30,921
Oct 31, 202430.1930.3530.1430.1530.15-1.19%4,686
Oct 30, 202430.4230.8630.4230.5130.51-0.33%8,788
Oct 29, 202430.4930.6130.4230.6130.610.13%30,266
Oct 28, 202430.5830.6030.5630.5730.571.49%4,390
Oct 25, 202430.4330.5430.1230.1230.12-0.59%2,426
Oct 24, 202430.4730.5030.2630.3030.30-4,742
Oct 23, 202430.3530.3530.0930.3030.30-1.02%3,150
Oct 22, 202430.5830.6230.5830.6130.61-0.61%1,924
Oct 21, 202430.8330.8930.8030.8030.80-1.50%9,039
Oct 18, 202431.4231.4331.2531.2731.27-0.51%3,899
Oct 17, 202431.3531.4431.3531.4331.43-0.22%151,489
Oct 16, 202431.2831.5931.2831.5031.501.32%54,807
Oct 15, 202431.1031.3431.0931.0931.090.02%4,256
Oct 14, 202431.0931.0931.0831.0831.080.59%308
Oct 11, 202430.6930.9030.6930.9030.901.89%1,311
Oct 10, 202430.1530.3330.1530.3330.33-0.46%3,004
Oct 9, 202430.3930.6330.3930.4730.470.27%8,522
Oct 8, 202430.2330.4630.2330.3930.390.26%73,688
Oct 7, 202430.3130.3730.2230.3130.31-1.08%2,503
Oct 4, 202430.6830.7430.4330.6430.641.62%14,187
Oct 3, 202430.3530.3530.1230.1530.15-0.66%4,266
Oct 2, 202430.4530.5130.3430.3530.35-0.33%18,384
Oct 1, 202430.3130.4630.3130.4630.46-1.22%1,924
Sep 30, 202430.6630.8530.5830.8330.830.56%9,065
Sep 27, 202430.6130.9630.6030.6630.660.53%915
Sep 26, 202430.8430.8430.4030.5030.500.94%4,540
Sep 25, 202430.4830.6030.2030.2230.20-1.31%7,734
Sep 24, 202430.7030.7030.5530.6230.60-0.11%13,239
Sep 23, 202430.7130.7130.4930.6530.63-0.08%5,943
Sep 20, 202430.8630.8830.6830.6830.66-0.95%2,469
Sep 19, 202430.8630.9730.8030.9730.952.12%11,338
Sep 18, 202430.2430.5330.2330.3330.310.28%2,366
Sep 17, 202430.4430.4930.1930.2430.220.65%1,864
Sep 16, 202429.9430.0529.9330.0530.030.74%9,947
Sep 13, 202429.8229.8229.8229.8229.812.47%5,451
Sep 12, 202429.1429.2529.0329.1129.091.28%3,444
Sep 11, 202428.4328.7428.4328.7428.720.21%1,252
Sep 10, 202428.6628.7028.6328.6828.66-0.22%2,847
Sep 9, 202428.7728.7928.7428.7428.720.09%1,521
Sep 6, 202428.7628.7928.6628.7128.70-1.71%2,996
Sep 5, 202429.1829.2829.1229.2129.19-0.79%6,317
Sep 4, 202429.5929.5929.3729.4429.43-0.26%5,050
Sep 3, 202430.4530.4529.4829.5229.50-3.37%5,847
Aug 30, 202430.3630.5530.3530.5530.530.88%3,692
Aug 29, 202430.4230.4230.2830.2830.270.48%366
Aug 28, 202430.0730.1730.0730.1430.12-0.61%1,443
Aug 27, 202430.2530.3230.2030.3230.30-0.40%1,687
Aug 26, 202430.6630.6630.4430.4430.43-0.26%8,135
Aug 23, 202430.2930.5230.2530.5230.503.08%8,865
Aug 22, 202429.7029.7929.6129.6129.59-0.73%7,175
Aug 21, 202429.6629.8329.5429.8329.811.20%1,871
Aug 20, 202429.6429.6429.4629.4729.46-0.96%1,387
Aug 19, 202429.5429.7629.5429.7629.740.73%530
Aug 16, 202429.4729.6429.4729.5429.520.37%2,673
Aug 15, 202429.3729.5929.2229.4329.422.13%2,911
Aug 14, 202428.9128.9128.6628.8228.80-0.18%8,485
Aug 13, 202428.8428.8728.4728.8728.851.54%3,600
Aug 12, 202428.5928.6028.4128.4328.42-0.89%4,897
Aug 9, 202428.7428.7428.6928.6928.67-0.01%1,500
Aug 8, 202428.5628.7128.5628.6928.671.94%1,743
Aug 7, 202428.9028.9028.0928.1428.13-1.53%7,017
Aug 6, 202428.4128.7428.4128.5828.571.53%6,955
Aug 5, 202427.8128.4027.3128.1528.14-3.10%7,395
Aug 2, 202429.2029.3028.8529.0529.03-3.53%12,594
Aug 1, 202431.1831.2529.9430.1130.10-2.91%12,405
Jul 31, 202431.0931.2830.9531.0231.000.86%11,834
Jul 30, 202430.7631.0830.6330.7530.740.01%17,205
Jul 29, 202431.1931.1930.5930.7530.73-0.74%19,070
Jul 26, 202430.8431.1330.6830.9830.961.85%24,069
Jul 25, 202430.1930.8830.1930.4230.401.06%10,426
Jul 24, 202430.8030.8430.1030.1030.08-2.22%7,286
Jul 23, 202430.4431.0030.4330.7830.761.06%13,521
Jul 22, 202430.2030.5029.7330.4630.442.05%13,075
Jul 19, 202429.9729.9729.8029.8529.83-0.67%4,586
Jul 18, 202430.6630.6629.9030.0530.03-1.16%16,972
Jul 17, 202431.1531.1530.2930.4030.38-1.17%37,232
Jul 16, 202430.2630.7730.0030.7630.743.46%23,307
Jul 15, 202429.6729.9529.5029.7329.711.29%7,508
Jul 12, 202429.4229.5129.2829.3529.340.95%19,247