Skip to main content
First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
30.15
-0.36 (-1.19%)
Oct 31, 2024, 3:54 PM EDT - Market closed

AFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202430.1930.3530.1430.1530.15-1.18%4,686
Oct 30, 202430.4230.8630.4230.5130.51-0.33%8,800
Oct 29, 202430.4930.6130.4230.6130.610.13%30,300
Oct 28, 202430.5830.6030.5630.5730.571.49%4,400
Oct 25, 202430.4330.5430.1230.1230.12-0.59%2,426
Oct 24, 202430.4730.5030.2630.3030.30-4,742
Oct 23, 202430.3530.3530.0930.3030.30-1.01%3,200
Oct 22, 202430.5830.6230.5830.6130.61-0.62%1,924
Oct 21, 202430.8330.8930.8030.8030.80-1.50%9,039
Oct 18, 202431.4231.4331.2531.2731.27-0.51%3,900
Oct 17, 202431.3531.4431.3531.4331.43-0.22%151,500
Oct 16, 202431.2831.5931.2831.5031.501.32%54,807
Oct 15, 202431.1031.3431.0931.0931.090.03%4,300
Oct 14, 202431.0931.0931.0831.0831.080.58%308
Oct 11, 202430.6930.9030.6930.9030.901.88%1,311
Oct 10, 202430.1530.3330.1530.3330.33-0.46%3,004
Oct 9, 202430.3930.6330.3930.4730.470.26%8,522
Oct 8, 202430.2330.4630.2330.3930.390.26%73,700
Oct 7, 202430.3130.3730.2230.3130.31-1.08%2,503
Oct 4, 202430.6830.7430.4330.6430.641.63%14,200
Oct 3, 202430.3530.3530.1230.1530.15-0.66%4,300
Oct 2, 202430.4530.5130.3430.3530.35-0.36%18,400
Oct 1, 202430.3130.4630.3130.4630.46-1.20%1,924
Sep 30, 202430.6630.8530.5830.8330.830.55%9,100
Sep 27, 202430.6130.9630.6030.6630.660.52%915
Sep 26, 202430.8430.8430.4030.5030.500.93%4,540
Sep 25, 202430.4830.6030.2030.2230.20-1.31%7,734
Sep 24, 202430.7030.7030.5530.6230.60-0.10%13,239
Sep 23, 202430.7130.7130.4930.6530.63-0.10%5,943
Sep 20, 202430.8630.8830.6830.6830.66-0.94%2,500
Sep 19, 202430.8630.9730.8030.9730.952.11%11,338
Sep 18, 202430.2430.5330.2330.3330.310.30%2,400
Sep 17, 202430.4430.4930.1930.2430.220.63%1,900
Sep 16, 202429.9430.0529.9330.0530.030.77%9,947
Sep 13, 202429.8229.8229.8229.8229.812.47%5,500
Sep 12, 202429.1429.2529.0329.1029.091.25%3,444
Sep 11, 202428.4328.7428.4328.7428.720.21%1,300
Sep 10, 202428.6628.7028.6328.6828.66-0.21%2,847
Sep 9, 202428.7728.7928.7428.7428.720.10%1,521
Sep 6, 202428.7628.7928.6628.7128.69-1.71%3,000
Sep 5, 202429.1829.2829.1229.2129.19-0.78%6,317
Sep 4, 202429.5929.5929.3729.4429.43-0.27%5,100
Sep 3, 202430.4530.4529.4829.5229.50-3.37%5,847
Aug 30, 202430.3630.5530.3530.5530.530.89%3,700
Aug 29, 202430.4230.4230.2830.2830.270.46%400
Aug 28, 202430.0730.1730.0730.1430.12-0.59%1,443
Aug 27, 202430.2530.3230.2030.3230.30-0.39%1,700
Aug 26, 202430.6630.6630.4430.4430.43-0.26%8,135
Aug 23, 202430.2930.5230.2530.5230.503.07%8,900
Aug 22, 202429.7029.7929.6129.6129.59-0.74%7,200
Aug 21, 202429.6629.8329.5429.8329.811.22%1,900
Aug 20, 202429.6429.6429.4629.4729.46-0.97%1,400
Aug 19, 202429.5429.7629.5429.7629.740.74%530
Aug 16, 202429.4729.6429.4729.5429.520.37%2,700
Aug 15, 202429.3729.5929.2229.4329.422.12%2,911
Aug 14, 202428.9128.9128.6628.8228.80-0.17%8,500
Aug 13, 202428.8428.8728.4728.8728.851.55%3,600
Aug 12, 202428.5928.6028.4128.4328.41-0.91%4,900
Aug 9, 202428.7428.7428.6928.6928.67-1,500
Aug 8, 202428.5628.7128.5628.6928.671.95%1,743
Aug 7, 202428.9028.9028.0928.1428.13-1.54%7,017
Aug 6, 202428.4128.7428.4128.5828.561.53%7,000
Aug 5, 202427.8128.4027.3128.1528.13-3.10%7,400
Aug 2, 202429.2029.3028.8529.0529.03-3.52%12,600
Aug 1, 202431.1831.2529.9430.1130.10-2.93%12,405
Jul 31, 202431.0931.2830.9531.0231.000.88%11,834
Jul 30, 202430.7631.0830.6330.7530.74-17,205
Jul 29, 202431.1931.1930.5930.7530.73-0.74%19,100
Jul 26, 202430.8431.1330.6830.9830.961.84%24,100
Jul 25, 202430.1930.8830.1930.4230.401.06%10,426
Jul 24, 202430.8030.8430.1030.1030.08-2.21%7,300
Jul 23, 202430.4431.0030.4330.7830.761.05%13,521
Jul 22, 202430.2030.5029.7330.4630.442.04%13,100
Jul 19, 202429.9729.9729.8029.8529.83-0.67%4,600
Jul 18, 202430.6630.6629.9030.0530.03-1.15%17,000
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, 202429.4229.5129.2829.3529.340.93%19,247
Jul 11, 202429.0729.1228.9229.0829.063.19%1,100
Jul 10, 202428.0728.1827.9728.1828.161.00%935
Jul 9, 202427.9427.9427.9027.9027.89-0.78%1,000
Jul 8, 202428.2728.2728.1128.1228.100.39%1,921
Jul 5, 202428.0928.1028.0028.0127.99-0.88%6,219
Jul 3, 202428.4028.4228.1928.2628.250.28%2,300
Jul 2, 202428.2328.2428.1728.1828.17-0.14%1,700
Jul 1, 202427.9828.2427.9828.2228.20-0.25%9,425
Jun 28, 202428.3128.3128.2728.2928.280.96%704
Jun 27, 202428.0228.0228.0228.0228.000.25%148
Jun 26, 202427.9627.9927.8027.9527.88-0.04%803
Jun 25, 202428.0128.0327.9627.9627.90-0.57%500
Jun 24, 202428.1028.1328.1028.1228.060.61%1,000
Jun 21, 202427.8527.9927.8527.9527.890.07%1,312
Jun 20, 202428.2528.2527.9327.9327.87-0.57%812
Jun 18, 202428.0928.0928.0928.0928.020.11%100
Jun 17, 202427.8728.0727.8728.0628.000.94%1,947
Jun 14, 202427.8027.8027.8027.8027.74-1.70%-
Jun 13, 202428.1928.2828.1728.2828.21-0.98%4,218
Jun 12, 202428.5628.5628.5628.5628.491.49%100
Jun 11, 202427.9428.1827.9428.1428.08-0.42%810