Skip to main content
First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
29.19
-0.91 (-3.01%)
Feb 21, 2025, 12:24 PM EST - Market closed

AFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.7029.7029.2029.2029.20-3.01%1,856
Feb 20, 202530.2530.2530.0230.1030.10-1.34%2,516
Feb 19, 202530.6130.6330.5130.5130.51-0.91%5,961
Feb 18, 202530.6630.7930.5830.7930.790.36%5,310
Feb 14, 202530.8030.8030.6230.6830.68-0.20%9,119
Feb 13, 202530.4130.7430.4130.7430.741.29%6,038
Feb 12, 202530.3130.3830.1830.3530.35-0.85%7,092
Feb 11, 202530.6230.6930.4930.6130.61-0.28%4,969
Feb 10, 202530.6430.8130.6430.7030.700.22%6,388
Feb 7, 202530.9730.9730.5830.6330.63-1.13%8,478
Feb 6, 202531.3431.3430.8530.9830.98-0.19%12,884
Feb 5, 202530.9031.0930.9031.0431.040.65%4,621
Feb 4, 202530.3830.8430.3830.8430.841.38%6,339
Feb 3, 202529.8930.6329.8930.4230.42-1.45%36,131
Jan 31, 202531.2031.2430.8130.8730.87-0.89%7,029
Jan 30, 202531.1431.3430.9531.1531.151.06%8,186
Jan 29, 202530.9730.9830.7930.8230.820.05%10,518
Jan 28, 202530.6830.8130.5630.8130.810.38%4,531
Jan 27, 202530.9130.9130.6130.6930.69-1.23%4,623
Jan 24, 202531.0731.1330.9731.0731.07-0.48%2,596
Jan 23, 202531.1931.2830.8931.2231.220.35%5,306
Jan 22, 202531.4231.4231.1031.1131.11-0.58%7,221
Jan 21, 202530.8631.2930.8631.2931.291.76%15,832
Jan 17, 202530.7530.7630.6430.7530.750.42%7,155
Jan 16, 202530.8030.8730.5430.6230.62-0.01%8,867
Jan 15, 202530.5630.6630.4930.6230.621.85%6,513
Jan 14, 202530.0330.1029.7030.0730.071.03%7,968
Jan 13, 202529.2029.7629.2029.7629.760.68%13,719
Jan 10, 202529.6229.6429.3929.5629.56-1.76%3,787
Jan 8, 202530.1130.1630.0030.0930.090.23%5,803
Jan 7, 202530.3130.3129.8730.0230.02-0.88%9,151
Jan 6, 202530.5430.5830.2630.2930.29-0.43%3,332
Jan 3, 202530.4430.4430.0730.4230.421.13%6,289
Jan 2, 202530.3730.3729.9330.0830.08-12,888
Dec 31, 202430.3130.4130.0730.0830.080.15%2,496
Dec 30, 202429.8330.2129.6230.0430.04-0.84%16,979
Dec 27, 202430.6530.6530.1530.2930.29-1.43%3,905
Dec 26, 202430.6530.7430.5230.7330.730.96%23,747
Dec 24, 202430.3130.4430.3030.4430.440.76%572
Dec 23, 202430.3030.3030.0630.2130.21-0.17%58,055
Dec 20, 202430.4630.5830.2630.2630.260.04%7,143
Dec 19, 202430.5830.5830.2330.2530.25-0.07%12,062
Dec 18, 202431.8031.8030.2530.2730.27-3.93%11,143
Dec 17, 202431.7531.7531.3631.5131.51-1.16%24,729
Dec 16, 202431.9632.0331.7931.8831.880.41%10,453
Dec 13, 202431.8931.8931.6631.7531.75-0.81%6,779
Dec 12, 202432.1732.2232.0132.0131.93-1.15%3,218
Dec 11, 202432.2432.5532.1932.3832.300.59%6,554
Dec 10, 202432.2832.4332.1732.1932.11-0.26%9,020
Dec 9, 202432.6132.6132.2832.2832.19-1.08%4,072
Dec 6, 202432.7132.7232.5432.6332.54-0.01%5,610
Dec 5, 202432.8532.8732.6332.6332.55-1.42%4,936
Dec 4, 202433.0933.1932.8333.1033.010.95%2,027
Dec 3, 202433.1433.1432.7632.7932.70-0.61%5,008
Dec 2, 202433.0733.1132.8532.9932.900.39%9,442
Nov 29, 202432.8832.9232.8532.8632.770.18%3,516
Nov 27, 202433.0133.0132.8032.8032.72-0.35%19,780
Nov 26, 202432.7133.0432.7132.9232.83-0.78%5,440
Nov 25, 202433.3233.5133.1833.1833.091.64%43,413
Nov 22, 202432.2032.7132.2032.6432.561.40%5,121
Nov 21, 202431.9132.2531.9132.1932.111.65%6,318
Nov 20, 202431.4531.6731.4531.6731.59-0.10%1,822
Nov 19, 202431.2031.7031.2031.7031.620.67%2,747
Nov 18, 202431.4031.6931.3931.4931.410.28%3,362
Nov 15, 202432.1032.1031.3331.4031.32-1.35%4,729
Nov 14, 202432.2132.2131.7631.8331.75-1.36%25,004
Nov 13, 202432.9032.9132.2732.2732.19-1.24%56,535
Nov 12, 202433.0233.0232.6732.6832.59-1.75%7,498
Nov 11, 202433.2133.3333.2133.2633.171.11%2,280
Nov 8, 202432.7532.9632.6832.8932.810.43%18,744
Nov 7, 202432.8032.9032.6932.7532.67-0.33%33,638
Nov 6, 202432.4132.8932.3432.8632.786.17%47,680
Nov 5, 202430.7930.9530.7930.9530.872.01%47,978
Nov 4, 202430.5730.5830.3330.3430.260.33%9,100
Nov 1, 202430.4930.5430.1830.2430.160.31%30,921
Oct 31, 202430.1930.3530.1430.1530.07-1.19%4,686
Oct 30, 202430.4230.8630.4230.5130.43-0.33%8,788
Oct 29, 202430.4930.6130.4230.6130.530.13%30,266
Oct 28, 202430.5830.6030.5630.5730.491.49%4,390
Oct 25, 202430.4330.5430.1230.1230.04-0.59%2,426
Oct 24, 202430.4730.5030.2630.3030.22-4,742
Oct 23, 202430.3530.3530.0930.3030.22-1.02%3,150
Oct 22, 202430.5830.6230.5830.6130.53-0.61%1,924
Oct 21, 202430.8330.8930.8030.8030.72-1.50%9,039
Oct 18, 202431.4231.4331.2531.2731.19-0.51%3,899
Oct 17, 202431.3531.4431.3531.4331.35-0.22%151,489
Oct 16, 202431.2831.5931.2831.5031.421.32%54,807
Oct 15, 202431.1031.3431.0931.0931.010.02%4,256
Oct 14, 202431.0931.0931.0831.0831.000.59%308
Oct 11, 202430.6930.9030.6930.9030.821.89%1,311
Oct 10, 202430.1530.3330.1530.3330.25-0.46%3,004
Oct 9, 202430.3930.6330.3930.4730.390.27%8,522
Oct 8, 202430.2330.4630.2330.3930.310.26%73,688
Oct 7, 202430.3130.3730.2230.3130.23-1.08%2,503
Oct 4, 202430.6830.7430.4330.6430.561.62%14,187
Oct 3, 202430.3530.3530.1230.1530.08-0.66%4,266
Oct 2, 202430.4530.5130.3430.3530.28-0.33%18,384
Oct 1, 202430.3130.4630.3130.4630.38-1.22%1,924
Sep 30, 202430.6630.8530.5830.8330.750.56%9,065
Sep 27, 202430.6130.9630.6030.6630.580.53%915