First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
32.07
-0.26 (-0.80%)
Aug 25, 2025, 4:00 PM - Market closed
AFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 32.25 | 32.25 | 32.05 | 32.07 | 32.07 | -0.79% | 3,869 |
| Aug 22, 2025 | 32.30 | 32.41 | 32.26 | 32.33 | 32.33 | 3.43% | 11,666 |
| Aug 21, 2025 | 31.28 | 31.30 | 31.17 | 31.25 | 31.25 | 0.15% | 4,256 |
| Aug 20, 2025 | 31.22 | 31.24 | 31.04 | 31.21 | 31.21 | -0.14% | 13,910 |
| Aug 19, 2025 | 31.58 | 31.58 | 31.25 | 31.25 | 31.25 | -0.41% | 33,664 |
| Aug 18, 2025 | 31.41 | 31.41 | 31.35 | 31.38 | 31.38 | 0.57% | 4,679 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.17 | 31.20 | 31.20 | -0.75% | 6,536 |
| Aug 14, 2025 | 31.43 | 31.52 | 31.32 | 31.43 | 31.43 | -1.25% | 3,581 |
| Aug 13, 2025 | 31.58 | 31.83 | 31.54 | 31.83 | 31.83 | 1.73% | 2,894 |
| Aug 12, 2025 | 30.64 | 31.29 | 30.64 | 31.29 | 31.29 | 2.72% | 3,549 |
| Aug 11, 2025 | 30.37 | 30.68 | 30.22 | 30.46 | 30.46 | 0.35% | 21,959 |
| Aug 8, 2025 | 30.40 | 30.50 | 30.33 | 30.35 | 30.35 | 0.62% | 4,096 |
| Aug 7, 2025 | 30.38 | 30.38 | 30.03 | 30.17 | 30.17 | -0.16% | 11,093 |
| Aug 6, 2025 | 30.24 | 30.26 | 30.19 | 30.21 | 30.21 | -0.21% | 4,213 |
| Aug 5, 2025 | 30.45 | 30.45 | 30.16 | 30.28 | 30.28 | 0.30% | 1,163 |
| Aug 4, 2025 | 29.85 | 30.19 | 29.85 | 30.19 | 30.19 | 1.91% | 8,683 |
| Aug 1, 2025 | 29.49 | 29.82 | 29.49 | 29.62 | 29.62 | -1.56% | 4,245 |
| Jul 31, 2025 | 30.53 | 30.53 | 30.09 | 30.09 | 30.09 | -0.56% | 2,118 |
| Jul 30, 2025 | 30.62 | 30.62 | 30.21 | 30.26 | 30.26 | -0.35% | 6,486 |
| Jul 29, 2025 | 30.49 | 30.56 | 30.31 | 30.37 | 30.37 | 0.03% | 5,689 |
| Jul 28, 2025 | 30.39 | 30.39 | 30.25 | 30.36 | 30.36 | 0.06% | 15,682 |
| Jul 25, 2025 | 30.21 | 30.38 | 30.15 | 30.34 | 30.34 | 0.46% | 5,580 |
| Jul 24, 2025 | 30.43 | 30.43 | 30.20 | 30.20 | 30.20 | -1.40% | 2,206 |
| Jul 23, 2025 | 30.49 | 30.63 | 30.48 | 30.63 | 30.63 | 1.23% | 7,171 |
| Jul 22, 2025 | 30.26 | 30.32 | 30.07 | 30.26 | 30.26 | 1.10% | 5,149 |
| Jul 21, 2025 | 30.29 | 30.29 | 29.93 | 29.93 | 29.93 | -0.35% | 4,008 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.02 | 30.04 | 30.04 | -0.94% | 4,356 |
| Jul 17, 2025 | 30.17 | 30.38 | 30.17 | 30.32 | 30.32 | 1.13% | 3,563 |
| Jul 16, 2025 | 30.00 | 30.02 | 29.93 | 29.98 | 29.98 | 0.35% | 9,172 |
| Jul 15, 2025 | 30.26 | 30.26 | 29.86 | 29.87 | 29.87 | -1.89% | 41,820 |
| Jul 14, 2025 | 30.36 | 30.46 | 30.24 | 30.45 | 30.45 | 0.79% | 41,365 |
| Jul 11, 2025 | 30.30 | 30.38 | 30.20 | 30.21 | 30.21 | -1.27% | 12,754 |
| Jul 10, 2025 | 30.65 | 30.83 | 30.60 | 30.60 | 30.60 | 0.16% | 46,788 |
| Jul 9, 2025 | 30.46 | 30.56 | 30.30 | 30.55 | 30.55 | 0.53% | 15,011 |
| Jul 8, 2025 | 30.51 | 30.53 | 30.34 | 30.39 | 30.39 | 0.30% | 8,385 |
| Jul 7, 2025 | 30.74 | 30.74 | 30.27 | 30.30 | 30.30 | -1.43% | 6,930 |
| Jul 3, 2025 | 30.67 | 30.76 | 30.67 | 30.74 | 30.74 | 0.73% | 4,377 |
| Jul 2, 2025 | 30.15 | 30.52 | 30.15 | 30.52 | 30.52 | 1.25% | 18,121 |
| Jul 1, 2025 | 29.81 | 30.40 | 29.70 | 30.14 | 30.14 | 0.87% | 7,047 |
| Jun 30, 2025 | 29.98 | 29.98 | 29.80 | 29.88 | 29.88 | 0.06% | 15,018 |
| Jun 27, 2025 | 29.93 | 30.07 | 29.74 | 29.86 | 29.86 | 0.27% | 5,868 |
| Jun 26, 2025 | 29.56 | 29.78 | 29.49 | 29.78 | 29.78 | 1.33% | 20,255 |
| Jun 25, 2025 | 29.79 | 29.79 | 29.38 | 29.39 | 29.33 | -0.98% | 3,352 |
| Jun 24, 2025 | 29.49 | 29.73 | 29.49 | 29.68 | 29.62 | 1.02% | 4,646 |
| Jun 23, 2025 | 29.06 | 29.38 | 29.06 | 29.38 | 29.32 | 1.31% | 16,526 |
| Jun 20, 2025 | 29.04 | 29.04 | 28.95 | 29.00 | 28.95 | -0.20% | 2,420 |
| Jun 18, 2025 | 29.01 | 29.27 | 29.01 | 29.06 | 29.01 | 0.18% | 6,148 |
| Jun 17, 2025 | 29.25 | 29.26 | 29.01 | 29.01 | 28.95 | -0.89% | 5,582 |
| Jun 16, 2025 | 29.31 | 29.36 | 29.25 | 29.27 | 29.21 | 1.18% | 10,832 |
| Jun 13, 2025 | 29.16 | 29.25 | 28.93 | 28.93 | 28.87 | -1.85% | 2,046 |