First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
27.43
+0.48 (1.78%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 28.50 | 28.54 | 28.23 | 28.30 | 28.25 | -0.93% | 2,483 |
| Mar 25, 2025 | 28.70 | 28.70 | 28.55 | 28.57 | 28.51 | -0.42% | 2,980 |
| Mar 24, 2025 | 28.42 | 28.69 | 28.42 | 28.69 | 28.63 | 2.68% | 7,603 |
| Mar 21, 2025 | 27.86 | 28.05 | 27.86 | 27.94 | 27.88 | -0.64% | 2,145 |
| Mar 20, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.06 | -0.55% | 387 |
| Mar 19, 2025 | 28.01 | 28.35 | 28.00 | 28.27 | 28.22 | 1.98% | 4,774 |
| Mar 18, 2025 | 27.77 | 27.80 | 27.72 | 27.72 | 27.67 | -0.71% | 2,747 |
| Mar 17, 2025 | 27.73 | 28.03 | 27.73 | 27.92 | 27.87 | 1.14% | 12,657 |
| Mar 14, 2025 | 27.31 | 27.61 | 27.31 | 27.61 | 27.55 | 2.40% | 2,511 |
| Mar 13, 2025 | 27.30 | 27.30 | 26.86 | 26.96 | 26.91 | -1.35% | 33,052 |
| Mar 12, 2025 | 27.49 | 27.50 | 27.30 | 27.33 | 27.28 | -0.56% | 4,818 |
| Mar 11, 2025 | 27.34 | 27.61 | 27.25 | 27.48 | 27.43 | 0.31% | 4,019 |
| Mar 10, 2025 | 27.65 | 27.72 | 27.27 | 27.40 | 27.35 | -2.14% | 5,803 |
| Mar 7, 2025 | 27.56 | 28.07 | 27.39 | 28.00 | 27.95 | 0.89% | 3,207 |
| Mar 6, 2025 | 28.07 | 28.07 | 27.67 | 27.75 | 27.70 | -1.53% | 5,389 |
| Mar 5, 2025 | 28.17 | 28.25 | 27.98 | 28.18 | 28.13 | 0.31% | 4,179 |
| Mar 4, 2025 | 27.74 | 28.45 | 27.69 | 28.09 | 28.04 | -0.84% | 13,390 |
| Mar 3, 2025 | 29.04 | 29.18 | 28.24 | 28.33 | 28.28 | -2.41% | 21,290 |
| Feb 28, 2025 | 28.70 | 29.03 | 28.70 | 29.03 | 28.98 | 1.40% | 4,847 |
| Feb 27, 2025 | 29.04 | 29.04 | 28.63 | 28.63 | 28.58 | -1.51% | 4,026 |
| Feb 26, 2025 | 29.41 | 29.46 | 28.95 | 29.07 | 29.01 | 0.20% | 19,794 |
| Feb 25, 2025 | 29.06 | 29.08 | 28.76 | 29.01 | 28.96 | -0.28% | 5,956 |
| Feb 24, 2025 | 29.00 | 29.34 | 29.00 | 29.09 | 29.04 | -0.36% | 4,521 |
| Feb 21, 2025 | 29.70 | 29.70 | 29.20 | 29.20 | 29.14 | -3.01% | 1,856 |
| Feb 20, 2025 | 30.25 | 30.25 | 30.02 | 30.10 | 30.04 | -1.34% | 2,516 |
| Feb 19, 2025 | 30.61 | 30.63 | 30.51 | 30.51 | 30.45 | -0.91% | 5,961 |
| Feb 18, 2025 | 30.66 | 30.79 | 30.58 | 30.79 | 30.73 | 0.36% | 5,310 |
| Feb 14, 2025 | 30.80 | 30.80 | 30.62 | 30.68 | 30.62 | -0.20% | 9,119 |
| Feb 13, 2025 | 30.41 | 30.74 | 30.41 | 30.74 | 30.68 | 1.29% | 6,038 |