First Trust Active Factor Mid Cap ETF (AFMC)
NYSEARCA: AFMC · Real-Time Price · USD
32.08
+0.12 (0.38%)
At close: Jun 27, 2025, 4:00 PM
32.08
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.15 | 32.27 | 32.00 | 32.08 | 32.08 | 0.38% | 17,209 |
| Jun 26, 2025 | 31.84 | 31.96 | 31.64 | 31.96 | 31.96 | 0.94% | 13,943 |
| Jun 25, 2025 | 32.08 | 32.08 | 31.66 | 31.66 | 31.58 | -1.03% | 7,517 |
| Jun 24, 2025 | 32.03 | 32.08 | 31.80 | 31.99 | 31.91 | 0.80% | 137,123 |
| Jun 23, 2025 | 31.54 | 31.75 | 31.37 | 31.74 | 31.66 | 1.13% | 6,555 |
| Jun 20, 2025 | 31.54 | 31.54 | 31.27 | 31.38 | 31.30 | 0.10% | 6,659 |
| Jun 18, 2025 | 31.51 | 31.54 | 31.31 | 31.35 | 31.27 | 0.42% | 14,288 |
| Jun 17, 2025 | 31.37 | 31.46 | 31.19 | 31.22 | 31.14 | -0.70% | 15,347 |
| Jun 16, 2025 | 31.44 | 31.59 | 31.40 | 31.44 | 31.36 | 1.19% | 9,948 |
| Jun 13, 2025 | 31.38 | 31.43 | 31.07 | 31.07 | 30.99 | -1.40% | 6,439 |
| Jun 12, 2025 | 31.41 | 31.52 | 31.41 | 31.51 | 31.43 | 0.07% | 4,090 |
| Jun 11, 2025 | 31.84 | 31.84 | 31.46 | 31.49 | 31.41 | -0.44% | 6,505 |
| Jun 10, 2025 | 31.74 | 31.74 | 31.56 | 31.63 | 31.55 | 0.05% | 8,890 |
| Jun 9, 2025 | 31.59 | 31.80 | 31.53 | 31.61 | 31.53 | -0.15% | 22,610 |
| Jun 6, 2025 | 31.65 | 31.67 | 31.52 | 31.66 | 31.58 | 0.86% | 10,697 |
| Jun 5, 2025 | 31.61 | 31.61 | 31.30 | 31.39 | 31.31 | -0.19% | 34,507 |
| Jun 4, 2025 | 31.69 | 31.69 | 31.45 | 31.45 | 31.37 | -0.51% | 5,781 |
| Jun 3, 2025 | 31.35 | 31.64 | 31.16 | 31.61 | 31.53 | 1.15% | 12,283 |
| Jun 2, 2025 | 31.36 | 31.36 | 30.90 | 31.25 | 31.17 | -0.35% | 7,647 |
| May 30, 2025 | 31.33 | 31.39 | 31.25 | 31.36 | 31.28 | -0.16% | 4,396 |
| May 29, 2025 | 31.59 | 31.59 | 31.23 | 31.41 | 31.33 | 0.22% | 12,133 |
| May 28, 2025 | 31.79 | 31.79 | 31.34 | 31.34 | 31.26 | -0.95% | 5,731 |
| May 27, 2025 | 31.22 | 31.65 | 31.17 | 31.64 | 31.56 | 2.03% | 31,365 |
| May 23, 2025 | 30.77 | 31.11 | 30.77 | 31.01 | 30.93 | -0.26% | 14,506 |
| May 22, 2025 | 31.08 | 31.24 | 30.97 | 31.09 | 31.01 | -0.35% | 33,789 |
| May 21, 2025 | 31.76 | 31.76 | 31.19 | 31.20 | 31.12 | -2.32% | 29,321 |
| May 20, 2025 | 32.07 | 32.09 | 31.89 | 31.94 | 31.86 | -0.25% | 11,789 |
| May 19, 2025 | 31.86 | 32.04 | 31.86 | 32.02 | 31.94 | -0.26% | 6,911 |
| May 16, 2025 | 31.87 | 32.12 | 31.81 | 32.11 | 32.02 | 0.90% | 15,035 |
| May 15, 2025 | 31.59 | 31.82 | 31.56 | 31.82 | 31.74 | 0.76% | 5,307 |
| May 14, 2025 | 31.70 | 31.73 | 31.55 | 31.58 | 31.50 | -0.57% | 10,489 |
| May 13, 2025 | 31.73 | 31.84 | 31.69 | 31.76 | 31.68 | 0.44% | 17,758 |
| May 12, 2025 | 31.72 | 31.72 | 31.40 | 31.62 | 31.54 | 3.27% | 8,282 |
| May 9, 2025 | 30.89 | 30.89 | 30.58 | 30.62 | 30.54 | -0.23% | 14,635 |
| May 8, 2025 | 30.78 | 30.91 | 30.49 | 30.69 | 30.61 | 0.76% | 10,021 |
| May 7, 2025 | 30.52 | 30.55 | 30.30 | 30.46 | 30.38 | 0.45% | 8,087 |
| May 6, 2025 | 30.41 | 30.47 | 30.19 | 30.33 | 30.25 | -0.70% | 5,468 |
| May 5, 2025 | 30.55 | 30.75 | 30.54 | 30.54 | 30.46 | -0.24% | 16,047 |
| May 2, 2025 | 30.43 | 30.66 | 30.35 | 30.61 | 30.54 | 1.93% | 10,588 |
| May 1, 2025 | 30.29 | 30.30 | 30.03 | 30.03 | 29.96 | 0.23% | 5,982 |
| Apr 30, 2025 | 29.81 | 29.96 | 29.46 | 29.96 | 29.89 | 0.05% | 10,939 |
| Apr 29, 2025 | 29.80 | 30.06 | 29.61 | 29.95 | 29.87 | 0.34% | 7,434 |
| Apr 28, 2025 | 29.88 | 29.95 | 29.62 | 29.85 | 29.77 | 0.46% | 7,956 |
| Apr 25, 2025 | 29.76 | 29.76 | 29.57 | 29.71 | 29.64 | -0.09% | 12,632 |
| Apr 24, 2025 | 29.25 | 29.79 | 29.25 | 29.74 | 29.67 | 1.61% | 25,589 |
| Apr 23, 2025 | 29.76 | 29.82 | 29.19 | 29.27 | 29.19 | 1.17% | 21,717 |
| Apr 22, 2025 | 28.61 | 28.96 | 28.55 | 28.93 | 28.86 | 2.59% | 59,445 |
| Apr 21, 2025 | 28.51 | 28.51 | 27.94 | 28.20 | 28.13 | -2.25% | 326,253 |
| Apr 17, 2025 | 28.94 | 29.01 | 28.75 | 28.85 | 28.78 | 0.42% | 13,590 |
| Apr 16, 2025 | 28.93 | 29.05 | 28.44 | 28.73 | 28.66 | -0.83% | 67,940 |