First Trust Active Factor Small Cap ETF (AFSM)

AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.61	33.84	33.40	33.77	-	0.81%	34,827
Jan 5, 2026	33.34	33.63	33.30	33.50	33.50	1.62%	17,833
Jan 2, 2026	32.98	33.04	32.75	32.97	32.97	0.26%	34,967
Dec 31, 2025	33.23	33.23	32.88	32.88	32.88	-1.05%	2,397
Dec 30, 2025	33.43	33.43	33.23	33.23	33.23	-0.66%	3,598
Dec 29, 2025	33.55	33.55	33.38	33.45	33.45	-0.60%	13,596
Dec 26, 2025	33.63	33.65	33.59	33.65	33.65	-0.17%	12,691
Dec 24, 2025	33.67	33.73	33.60	33.71	33.71	0.28%	6,000
Dec 23, 2025	33.81	33.81	33.57	33.62	33.61	-0.51%	7,775
Dec 22, 2025	33.76	33.98	33.76	33.79	33.79	0.65%	4,505
Dec 19, 2025	33.55	33.63	33.50	33.57	33.57	0.69%	3,126
Dec 18, 2025	33.41	33.57	33.34	33.34	33.34	0.83%	10,835
Dec 17, 2025	33.39	33.57	33.06	33.06	33.06	-0.77%	7,822
Dec 16, 2025	33.43	33.43	33.19	33.32	33.32	-0.39%	4,389
Dec 15, 2025	33.68	33.68	33.45	33.45	33.45	-0.36%	7,296
Dec 12, 2025	34.10	34.10	33.56	33.57	33.57	-1.19%	3,684
Dec 11, 2025	33.74	34.02	33.74	33.98	33.91	1.00%	3,335
Dec 10, 2025	33.44	33.85	33.30	33.64	33.58	1.48%	3,798
Dec 9, 2025	33.08	33.28	33.08	33.15	33.09	0.51%	395,379
Dec 8, 2025	33.17	33.17	32.98	32.98	32.92	-0.26%	5,913
Dec 5, 2025	33.17	33.25	33.07	33.07	33.01	-0.14%	2,678
Dec 4, 2025	33.17	33.28	33.06	33.12	33.05	0.13%	6,287
Dec 3, 2025	32.91	33.15	32.91	33.07	33.01	1.11%	5,932
Dec 2, 2025	32.81	32.82	32.67	32.71	32.65	0.06%	153,518
Dec 1, 2025	32.86	32.88	32.63	32.69	32.63	-0.82%	10,062
Nov 28, 2025	33.03	33.04	32.87	32.96	32.90	0.03%	3,654
Nov 26, 2025	33.07	33.18	32.95	32.95	32.89	0.58%	16,241
Nov 25, 2025	32.47	32.84	32.47	32.76	32.70	2.09%	13,306
Nov 24, 2025	31.83	32.10	31.83	32.09	32.03	1.47%	6,193
Nov 21, 2025	31.03	31.77	31.03	31.62	31.57	2.89%	20,957
Nov 20, 2025	31.72	31.78	30.74	30.74	30.68	-1.78%	14,166
Nov 19, 2025	31.32	31.36	31.13	31.30	31.24	0.06%	10,366
Nov 18, 2025	31.00	31.37	31.00	31.28	31.22	0.32%	22,028
Nov 17, 2025	31.62	31.76	31.12	31.18	31.12	-1.82%	21,186
Nov 14, 2025	31.56	31.86	31.55	31.75	31.70	0.05%	2,913
Nov 13, 2025	32.28	32.28	31.69	31.74	31.68	-2.32%	5,958
Nov 12, 2025	32.49	32.67	32.47	32.49	32.43	0.21%	154,071
Nov 11, 2025	32.35	32.50	32.26	32.42	32.36	0.05%	9,414
Nov 10, 2025	32.18	32.55	32.18	32.41	32.35	1.09%	5,271
Nov 7, 2025	31.87	32.06	31.69	32.06	32.00	0.30%	12,877
Nov 6, 2025	32.21	32.26	31.95	31.96	31.90	-1.56%	49,502
Nov 5, 2025	32.02	32.48	32.02	32.47	32.41	1.79%	21,488
Nov 4, 2025	31.94	32.09	31.88	31.90	31.84	-0.57%	22,597
Nov 3, 2025	31.86	32.08	31.70	32.08	32.02	0.50%	27,575
Oct 31, 2025	32.08	32.12	31.74	31.92	31.86	-0.16%	23,830
Oct 30, 2025	32.21	32.37	31.97	31.97	31.91	-0.71%	19,857
Oct 29, 2025	32.50	32.71	32.06	32.20	32.14	-1.25%	18,651
Oct 28, 2025	32.69	32.74	32.60	32.61	32.55	-0.66%	14,191
Oct 27, 2025	33.02	33.02	32.78	32.82	32.76	-0.01%	6,815
Oct 24, 2025	33.00	33.00	32.82	32.82	32.76	0.94%	20,632

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.