First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
27.64
-0.50 (-1.77%)
At close: Mar 28, 2025, 2:57 PM
27.60
-0.04 (-0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT

AFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.6527.6527.5227.6427.64-1.77%3,467
Mar 27, 202528.1828.1928.1428.1428.14-0.56%1,125
Mar 26, 202528.5028.5428.2328.3028.25-0.93%2,483
Mar 25, 202528.7028.7028.5528.5728.51-0.42%2,980
Mar 24, 202528.4228.6928.4228.6928.632.68%7,603
Mar 21, 202527.8628.0527.8627.9427.88-0.64%2,145
Mar 20, 202528.1228.1228.1228.1228.06-0.55%387
Mar 19, 202528.0128.3528.0028.2728.221.98%4,774
Mar 18, 202527.7727.8027.7227.7227.67-0.71%2,747
Mar 17, 202527.7328.0327.7327.9227.871.14%12,657
Mar 14, 202527.3127.6127.3127.6127.552.40%2,511
Mar 13, 202527.3027.3026.8626.9626.91-1.35%33,052
Mar 12, 202527.4927.5027.3027.3327.28-0.56%4,818
Mar 11, 202527.3427.6127.2527.4827.430.31%4,019
Mar 10, 202527.6527.7227.2727.4027.35-2.14%5,803
Mar 7, 202527.5628.0727.3928.0027.950.89%3,207
Mar 6, 202528.0728.0727.6727.7527.70-1.53%5,389
Mar 5, 202528.1728.2527.9828.1828.130.31%4,179
Mar 4, 202527.7428.4527.6928.0928.04-0.84%13,390
Mar 3, 202529.0429.1828.2428.3328.28-2.41%21,290
Feb 28, 202528.7029.0328.7029.0328.981.40%4,847
Feb 27, 202529.0429.0428.6328.6328.58-1.51%4,026
Feb 26, 202529.4129.4628.9529.0729.010.20%19,794
Feb 25, 202529.0629.0828.7629.0128.96-0.28%5,956
Feb 24, 202529.0029.3429.0029.0929.04-0.36%4,521
Feb 21, 202529.7029.7029.2029.2029.14-3.01%1,856
Feb 20, 202530.2530.2530.0230.1030.04-1.34%2,516
Feb 19, 202530.6130.6330.5130.5130.45-0.91%5,961
Feb 18, 202530.6630.7930.5830.7930.730.36%5,310
Feb 14, 202530.8030.8030.6230.6830.62-0.20%9,119
Feb 13, 202530.4130.7430.4130.7430.681.29%6,038
Feb 12, 202530.3130.3830.1830.3530.29-0.85%7,092
Feb 11, 202530.6230.6930.4930.6130.55-0.28%4,969
Feb 10, 202530.6430.8130.6430.7030.640.22%6,388
Feb 7, 202530.9730.9730.5830.6330.57-1.13%8,478
Feb 6, 202531.3431.3430.8530.9830.92-0.19%12,884
Feb 5, 202530.9031.0930.9031.0430.980.65%4,621
Feb 4, 202530.3830.8430.3830.8430.781.38%6,339
Feb 3, 202529.8930.6329.8930.4230.36-1.45%36,131
Jan 31, 202531.2031.2430.8130.8730.81-0.89%7,029
Jan 30, 202531.1431.3430.9531.1531.091.06%8,186
Jan 29, 202530.9730.9830.7930.8230.760.05%10,518
Jan 28, 202530.6830.8130.5630.8130.750.38%4,531
Jan 27, 202530.9130.9130.6130.6930.63-1.23%4,623
Jan 24, 202531.0731.1330.9731.0731.01-0.48%2,596
Jan 23, 202531.1931.2830.8931.2231.160.35%5,306
Jan 22, 202531.4231.4231.1031.1131.05-0.58%7,221
Jan 21, 202530.8631.2930.8631.2931.231.76%15,832
Jan 17, 202530.7530.7630.6430.7530.690.42%7,155
Jan 16, 202530.8030.8730.5430.6230.56-0.01%8,867