First Trust Active Factor Mid Cap ETF (AFMC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:30AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 193 |
| 07 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 06 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 600 |
| 03 May 2024 | 29.25 | 29.26 | 29.15 | 29.15 | 29.15 | 2,100 |
| 02 May 2024 | 28.71 | 28.95 | 28.71 | 28.83 | 28.83 | 4,100 |
| 01 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 200 |
| 30 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 29 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 100 |
| 26 Apr 2024 | 28.70 | 28.73 | 28.70 | 28.71 | 28.71 | 2,000 |
| 25 Apr 2024 | 28.57 | 28.58 | 28.57 | 28.58 | 28.58 | 500 |
| 24 Apr 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 28.77 | 300 |
| 23 Apr 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.73 | 400 |
| 22 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
| 19 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 100 |
| 18 Apr 2024 | 28.26 | 28.26 | 27.93 | 27.93 | 27.93 | 1,200 |
| 17 Apr 2024 | 28.19 | 28.23 | 28.04 | 28.05 | 28.05 | 8,600 |
| 16 Apr 2024 | 28.31 | 28.32 | 28.21 | 28.23 | 28.23 | 6,400 |
| 15 Apr 2024 | 28.52 | 28.67 | 28.34 | 28.34 | 28.34 | 2,900 |
| 12 Apr 2024 | 28.59 | 28.70 | 28.59 | 28.60 | 28.60 | 1,500 |
| 11 Apr 2024 | 29.03 | 29.03 | 29.02 | 29.02 | 29.02 | 300 |
| 10 Apr 2024 | 28.87 | 28.94 | 28.87 | 28.94 | 28.94 | 200 |
| 09 Apr 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 29.55 | 1,000 |
| 08 Apr 2024 | 30.04 | 30.04 | 29.70 | 29.70 | 29.70 | 11,600 |
| 05 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 300 |
| 04 Apr 2024 | 30.12 | 30.12 | 29.36 | 29.36 | 29.36 | 1,400 |
| 03 Apr 2024 | 29.82 | 29.82 | 29.73 | 29.73 | 29.73 | 100 |
| 02 Apr 2024 | 30.02 | 30.02 | 29.49 | 29.61 | 29.61 | 2,700 |
| 01 Apr 2024 | 30.49 | 30.49 | 30.08 | 30.08 | 30.08 | 1,500 |
| 28 Mar 2024 | 30.37 | 30.37 | 30.29 | 30.29 | 30.29 | 300 |
| 27 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 200 |
| 26 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| 25 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
| 22 Mar 2024 | 29.75 | 29.85 | 29.75 | 29.75 | 29.75 | 2,300 |
| 21 Mar 2024 | 29.85 | 30.05 | 29.85 | 29.99 | 29.99 | 1,600 |
| 21 Mar 2024 | 0.022 Dividend | |||||
| 20 Mar 2024 | 29.16 | 29.62 | 29.16 | 29.57 | 29.55 | 300 |
| 19 Mar 2024 | 28.89 | 29.16 | 28.89 | 29.12 | 29.10 | 3,100 |
| 18 Mar 2024 | 29.20 | 29.20 | 28.87 | 28.87 | 28.85 | 400 |
| 15 Mar 2024 | 29.02 | 29.04 | 28.94 | 28.94 | 28.92 | 900 |
| 14 Mar 2024 | 29.45 | 29.45 | 28.90 | 28.95 | 28.93 | 3,300 |
| 13 Mar 2024 | 29.24 | 29.38 | 29.24 | 29.26 | 29.24 | 2,000 |
| 12 Mar 2024 | 29.00 | 29.09 | 28.95 | 29.07 | 29.05 | 1,300 |
| 11 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.81 | 100 |
| 08 Mar 2024 | 29.18 | 29.18 | 28.99 | 29.03 | 29.01 | 2,100 |
| 07 Mar 2024 | 29.15 | 29.21 | 29.07 | 29.16 | 29.14 | 800 |
| 06 Mar 2024 | 29.11 | 29.11 | 28.85 | 28.91 | 28.89 | 1,600 |
| 05 Mar 2024 | 28.91 | 28.91 | 28.78 | 28.78 | 28.76 | 400 |
| 04 Mar 2024 | 29.10 | 29.10 | 28.89 | 28.89 | 28.87 | 1,600 |
| 01 Mar 2024 | 28.73 | 28.73 | 28.70 | 28.70 | 28.68 | 300 |
| 29 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.46 | - |
| 28 Feb 2024 | 28.33 | 28.33 | 28.20 | 28.20 | 28.18 | 2,000 |
| 27 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.22 | 100 |
| 26 Feb 2024 | 28.03 | 28.08 | 28.03 | 28.08 | 28.06 | 400 |
| 23 Feb 2024 | 27.92 | 28.00 | 27.92 | 28.00 | 27.98 | 200 |
| 22 Feb 2024 | 27.68 | 27.83 | 27.68 | 27.83 | 27.81 | 300 |
| 21 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.33 | 100 |
| 20 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.34 | 300 |
| 16 Feb 2024 | 27.85 | 27.89 | 27.60 | 27.60 | 27.58 | 1,000 |
| 15 Feb 2024 | 27.88 | 28.06 | 27.80 | 28.03 | 28.01 | 1,500 |
| 14 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.46 | 200 |
| 13 Feb 2024 | 26.98 | 27.00 | 26.98 | 27.00 | 26.98 | 1,400 |
| 12 Feb 2024 | 27.75 | 27.75 | 27.72 | 27.72 | 27.70 | 300 |
| 09 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.39 | 200 |
| 08 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.19 | 100 |
| 07 Feb 2024 | 26.99 | 26.99 | 26.92 | 26.92 | 26.90 | 600 |
| 06 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.84 | 100 |
| 05 Feb 2024 | 26.82 | 26.82 | 26.81 | 26.81 | 26.79 | 600 |
| 02 Feb 2024 | 27.13 | 27.13 | 27.05 | 27.06 | 27.04 | 600 |
| 01 Feb 2024 | 26.90 | 27.04 | 26.90 | 27.04 | 27.02 | 600 |
| 31 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.72 | 500 |
| 30 Jan 2024 | 27.32 | 27.32 | 27.23 | 27.23 | 27.21 | 400 |
| 29 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.09 | 100 |
| 26 Jan 2024 | 26.93 | 26.93 | 26.89 | 26.89 | 26.87 | 700 |
| 25 Jan 2024 | 26.81 | 26.81 | 26.79 | 26.79 | 26.77 | 1,000 |
| 24 Jan 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 26.59 | 500 |
| 23 Jan 2024 | 26.90 | 26.98 | 26.80 | 26.80 | 26.78 | 1,600 |
| 22 Jan 2024 | 26.96 | 27.01 | 26.96 | 27.01 | 26.99 | 1,000 |
| 19 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.62 | 100 |
| 18 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.31 | 300 |
| 17 Jan 2024 | 26.09 | 26.14 | 26.09 | 26.14 | 26.12 | 9,600 |
| 16 Jan 2024 | 26.27 | 26.35 | 26.27 | 26.27 | 26.25 | 88,400 |
| 12 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.42 | - |
| 11 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.44 | 100 |
| 10 Jan 2024 | 26.43 | 26.45 | 26.43 | 26.45 | 26.43 | 600 |
| 09 Jan 2024 | 26.44 | 26.45 | 26.39 | 26.39 | 26.37 | 1,000 |
| 08 Jan 2024 | 26.47 | 26.49 | 26.44 | 26.49 | 26.47 | 93,800 |
| 05 Jan 2024 | 26.18 | 26.18 | 26.09 | 26.09 | 26.07 | 600 |
| 04 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.05 | 100 |
| 03 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.08 | 100 |
| 02 Jan 2024 | 26.54 | 26.61 | 26.54 | 26.61 | 26.59 | 100 |
| 29 Dec 2023 | 26.75 | 26.75 | 26.70 | 26.70 | 26.68 | 300 |
| 28 Dec 2023 | 26.96 | 26.96 | 26.88 | 26.88 | 26.86 | 300 |
| 27 Dec 2023 | 26.99 | 27.04 | 26.91 | 26.91 | 26.89 | 600 |
| 26 Dec 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.91 | 100 |
| 22 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.74 | 100 |
| 22 Dec 2023 | 0.185 Dividend | |||||
| 21 Dec 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.63 | 100 |
| 20 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.35 | 100 |
| 19 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.71 | - |
| 18 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.37 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.