First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
33.07
-0.05 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
33.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.17 | 33.25 | 33.07 | 33.07 | 33.07 | -0.14% | 2,678 |
| Dec 4, 2025 | 33.17 | 33.28 | 33.06 | 33.12 | 33.11 | 0.13% | 6,287 |
| Dec 3, 2025 | 32.91 | 33.15 | 32.91 | 33.07 | 33.07 | 1.11% | 5,930 |
| Dec 2, 2025 | 32.81 | 32.82 | 32.67 | 32.71 | 32.71 | 0.06% | 153,518 |
| Dec 1, 2025 | 32.86 | 32.88 | 32.63 | 32.69 | 32.69 | -0.82% | 10,062 |
| Nov 28, 2025 | 33.03 | 33.04 | 32.87 | 32.96 | 32.96 | 0.03% | 3,652 |
| Nov 26, 2025 | 33.07 | 33.18 | 32.95 | 32.95 | 32.95 | 0.58% | 16,241 |
| Nov 25, 2025 | 32.47 | 32.84 | 32.47 | 32.76 | 32.76 | 2.09% | 13,306 |
| Nov 24, 2025 | 31.83 | 32.10 | 31.83 | 32.09 | 32.09 | 1.47% | 6,193 |
| Nov 21, 2025 | 31.03 | 31.77 | 31.03 | 31.62 | 31.62 | 2.89% | 20,957 |
| Nov 20, 2025 | 31.72 | 31.78 | 30.74 | 30.74 | 30.74 | -1.78% | 14,166 |
| Nov 19, 2025 | 31.32 | 31.36 | 31.13 | 31.30 | 31.29 | 0.06% | 10,366 |
| Nov 18, 2025 | 31.00 | 31.37 | 31.00 | 31.28 | 31.28 | 0.32% | 22,028 |
| Nov 17, 2025 | 31.62 | 31.76 | 31.12 | 31.18 | 31.18 | -1.82% | 21,186 |
| Nov 14, 2025 | 31.56 | 31.86 | 31.55 | 31.75 | 31.75 | 0.05% | 2,913 |
| Nov 13, 2025 | 32.28 | 32.28 | 31.69 | 31.74 | 31.74 | -2.32% | 5,958 |
| Nov 12, 2025 | 32.49 | 32.67 | 32.47 | 32.49 | 32.49 | 0.21% | 154,071 |
| Nov 11, 2025 | 32.35 | 32.50 | 32.26 | 32.42 | 32.42 | 0.05% | 9,414 |
| Nov 10, 2025 | 32.18 | 32.55 | 32.18 | 32.41 | 32.41 | 1.09% | 5,271 |
| Nov 7, 2025 | 31.87 | 32.06 | 31.69 | 32.06 | 32.06 | 0.30% | 12,877 |
| Nov 6, 2025 | 32.21 | 32.26 | 31.95 | 31.96 | 31.96 | -1.56% | 49,502 |
| Nov 5, 2025 | 32.02 | 32.48 | 32.02 | 32.47 | 32.47 | 1.79% | 21,488 |
| Nov 4, 2025 | 31.94 | 32.09 | 31.88 | 31.90 | 31.90 | -0.57% | 22,597 |
| Nov 3, 2025 | 31.86 | 32.08 | 31.70 | 32.08 | 32.08 | 0.50% | 27,575 |
| Oct 31, 2025 | 32.08 | 32.12 | 31.74 | 31.92 | 31.92 | -0.16% | 23,830 |
| Oct 30, 2025 | 32.21 | 32.37 | 31.97 | 31.97 | 31.97 | -0.71% | 19,857 |
| Oct 29, 2025 | 32.50 | 32.71 | 32.06 | 32.20 | 32.20 | -1.25% | 18,651 |
| Oct 28, 2025 | 32.69 | 32.74 | 32.60 | 32.61 | 32.61 | -0.66% | 14,191 |
| Oct 27, 2025 | 33.02 | 33.02 | 32.78 | 32.82 | 32.82 | -0.01% | 6,815 |
| Oct 24, 2025 | 33.00 | 33.00 | 32.82 | 32.82 | 32.82 | 0.94% | 20,632 |
| Oct 23, 2025 | 32.31 | 32.58 | 32.31 | 32.52 | 32.52 | 1.41% | 9,547 |
| Oct 22, 2025 | 32.28 | 32.28 | 31.81 | 32.07 | 32.07 | -0.59% | 15,466 |
| Oct 21, 2025 | 32.21 | 32.32 | 32.21 | 32.26 | 32.26 | 0.20% | 11,369 |
| Oct 20, 2025 | 32.06 | 32.19 | 32.02 | 32.19 | 32.19 | 1.55% | 13,361 |
| Oct 17, 2025 | 31.78 | 31.78 | 31.67 | 31.70 | 31.70 | -0.21% | 4,965 |
| Oct 16, 2025 | 32.23 | 32.23 | 31.65 | 31.77 | 31.77 | -1.46% | 37,209 |
| Oct 15, 2025 | 32.42 | 32.42 | 32.11 | 32.24 | 32.24 | 0.50% | 64,727 |
| Oct 14, 2025 | 31.46 | 32.17 | 31.46 | 32.08 | 32.08 | 1.39% | 16,604 |
| Oct 13, 2025 | 31.58 | 31.64 | 31.45 | 31.64 | 31.64 | 1.66% | 8,846 |
| Oct 10, 2025 | 31.61 | 31.61 | 31.11 | 31.12 | 31.12 | -3.10% | 13,693 |
| Oct 9, 2025 | 32.33 | 32.33 | 32.05 | 32.12 | 32.12 | -0.93% | 13,715 |
| Oct 8, 2025 | 32.26 | 32.44 | 32.21 | 32.42 | 32.42 | 0.67% | 173,066 |
| Oct 7, 2025 | 32.33 | 32.33 | 32.13 | 32.20 | 32.20 | -1.29% | 8,366 |
| Oct 6, 2025 | 32.97 | 32.97 | 32.61 | 32.63 | 32.63 | -0.08% | 47,949 |
| Oct 3, 2025 | 32.83 | 32.94 | 32.65 | 32.65 | 32.65 | 0.16% | 2,520 |
| Oct 2, 2025 | 32.75 | 32.75 | 32.36 | 32.60 | 32.60 | -0.24% | 6,628 |
| Oct 1, 2025 | 32.68 | 32.76 | 32.56 | 32.68 | 32.68 | -0.09% | 8,286 |
| Sep 30, 2025 | 32.85 | 32.86 | 32.44 | 32.71 | 32.71 | -0.10% | 7,492 |
| Sep 29, 2025 | 32.91 | 32.91 | 32.66 | 32.74 | 32.74 | -0.19% | 6,588 |
| Sep 26, 2025 | 32.70 | 32.81 | 32.59 | 32.80 | 32.80 | 1.08% | 6,333 |