First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
30.19
+0.57 (1.91%)
Aug 4, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 29.67 | 29.67 | 29.38 | 29.47 | 29.42 | -0.47% | 11,010 |
| Jun 11, 2025 | 29.91 | 29.91 | 29.61 | 29.61 | 29.56 | -0.30% | 6,098 |
| Jun 10, 2025 | 29.82 | 29.82 | 29.66 | 29.70 | 29.64 | 0.12% | 2,693 |
| Jun 9, 2025 | 29.60 | 29.77 | 29.60 | 29.67 | 29.61 | 0.30% | 41,665 |
| Jun 6, 2025 | 29.56 | 29.58 | 29.39 | 29.58 | 29.52 | 1.26% | 10,419 |
| Jun 5, 2025 | 29.12 | 29.37 | 29.12 | 29.21 | 29.15 | -0.01% | 25,902 |
| Jun 4, 2025 | 29.53 | 29.53 | 29.21 | 29.21 | 29.15 | -0.44% | 6,059 |
| Jun 3, 2025 | 29.24 | 29.39 | 29.23 | 29.34 | 29.28 | 1.07% | 6,076 |
| Jun 2, 2025 | 28.94 | 29.04 | 28.90 | 29.03 | 28.98 | -0.14% | 9,146 |
| May 30, 2025 | 28.95 | 29.16 | 28.95 | 29.07 | 29.02 | 0.03% | 2,684 |
| May 29, 2025 | 28.94 | 29.09 | 28.88 | 29.06 | 29.01 | 0.41% | 4,182 |
| May 28, 2025 | 29.00 | 29.03 | 28.94 | 28.94 | 28.89 | -1.00% | 1,872 |
| May 27, 2025 | 28.82 | 29.26 | 28.82 | 29.23 | 29.18 | 2.17% | 4,913 |
| May 23, 2025 | 28.49 | 28.72 | 28.49 | 28.61 | 28.56 | -0.23% | 1,504 |
| May 22, 2025 | 28.74 | 28.74 | 28.68 | 28.68 | 28.62 | -0.43% | 444 |