Skip to main content
IC
First Trust Active Factor Small Cap ETF (AFSM)
NYSEARCA: AFSM · Real-Time Price · USD
29.24
+0.80 (2.81%)
At close: May 12, 2025, 4:00 PM
29.24
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

AFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.5129.5128.9429.2429.242.81%4,728
May 9, 202528.5928.5928.3828.4428.44-0.04%9,060
May 8, 202528.2428.6028.1528.4528.451.37%15,455
May 7, 202528.1228.2128.0228.0728.070.13%3,402
May 6, 202528.1128.1127.9128.0328.03-0.64%4,391
May 5, 202528.3728.4528.2128.2128.21-0.84%43,224
May 2, 202528.1428.4728.1428.4528.452.49%2,845
May 1, 202527.7027.9327.6327.7627.760.70%2,404
Apr 30, 202527.1527.5727.1227.5727.57-0.66%2,400
Apr 29, 202527.4927.8527.3827.7527.750.82%2,827
Apr 28, 202527.4327.5327.3027.5327.530.41%81,041
Apr 25, 202527.2627.4127.1627.4127.41-0.06%1,202
Apr 24, 202527.0027.4627.0027.4327.431.79%2,967
Apr 23, 202527.2327.3526.9526.9526.951.62%3,786
Apr 22, 202526.3026.6026.0926.5226.522.62%11,524
Apr 21, 202526.2826.2825.6425.8425.84-2.52%13,473
Apr 17, 202526.6426.6426.3526.5126.510.60%1,259
Apr 16, 202526.3926.5626.0726.3526.35-1.09%8,959
Apr 15, 202526.6326.6926.5726.6426.640.23%1,560
Apr 14, 202526.3626.6026.3626.5826.581.21%1,216
Apr 11, 202526.2626.2626.2626.2626.261.44%144
Apr 10, 202525.9126.1225.4525.8925.89-3.45%4,766
Apr 9, 202524.8827.1524.8826.8226.828.10%64,920
Apr 8, 202526.3626.3624.6024.8124.81-2.26%4,777
Apr 7, 202524.4225.8924.4225.3825.38-0.60%7,251
Apr 4, 202525.6225.8025.1725.5325.53-4.11%59,823
Apr 3, 202527.0127.0126.6326.6326.63-5.98%6,132
Apr 2, 202527.8928.3227.8928.3228.321.32%3,078
Apr 1, 202527.5828.0327.5827.9527.950.02%44,343
Mar 31, 202527.6327.9927.5727.9527.951.10%4,707
Mar 28, 202527.6527.6527.5227.6427.64-1.77%3,467
Mar 27, 202528.1828.1928.1428.1428.14-0.56%1,125
Mar 26, 202528.5028.5428.2328.3028.25-0.93%2,483
Mar 25, 202528.7028.7028.5528.5728.51-0.42%2,980
Mar 24, 202528.4228.6928.4228.6928.632.68%7,603
Mar 21, 202527.8628.0527.8627.9427.88-0.64%2,145
Mar 20, 202528.1228.1228.1228.1228.06-0.55%387
Mar 19, 202528.0128.3528.0028.2728.221.98%4,774
Mar 18, 202527.7727.8027.7227.7227.67-0.71%2,747
Mar 17, 202527.7328.0327.7327.9227.871.14%12,657
Mar 14, 202527.3127.6127.3127.6127.552.40%2,511
Mar 13, 202527.3027.3026.8626.9626.91-1.35%33,052
Mar 12, 202527.4927.5027.3027.3327.28-0.56%4,818
Mar 11, 202527.3427.6127.2527.4827.430.31%4,019
Mar 10, 202527.6527.7227.2727.4027.35-2.14%5,803
Mar 7, 202527.5628.0727.3928.0027.950.89%3,207
Mar 6, 202528.0728.0727.6727.7527.70-1.53%5,389
Mar 5, 202528.1728.2527.9828.1828.130.31%4,179
Mar 4, 202527.7428.4527.6928.0928.04-0.84%13,390
Mar 3, 202529.0429.1828.2428.3328.28-2.41%21,290