Canada markets close in 1 hour 11 minutes

First Trust Active Factor Mid Cap ETF (AFMC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.15+0.29 (+0.97%)
As of 10:34AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202430.4430.4430.4430.1530.15733
May 14, 202430.1330.1529.9930.1530.15700
May 13, 202429.9429.9429.8629.8629.86200
May 10, 202429.9429.9429.9429.9429.94100
May 09, 202429.8029.9229.8029.9229.92200
May 08, 202429.6029.6029.5529.5529.55200
May 07, 202429.5429.5429.5429.5429.54-
May 06, 202429.5429.5429.5429.5429.54600
May 03, 202429.2529.2629.1529.1529.152,100
May 02, 202428.7128.9528.7128.8328.834,100
May 01, 202428.4328.4328.4328.4328.43200
Apr 30, 202428.3928.3928.3928.3928.39-
Apr 29, 202428.9428.9428.9428.9428.94100
Apr 26, 202428.7028.7328.7028.7128.712,000
Apr 25, 202428.5728.5828.5728.5828.58500
Apr 24, 202428.7928.7928.7728.7728.77300
Apr 23, 202428.7128.7328.7128.7328.73400
Apr 22, 202428.2728.2728.2728.2728.27100
Apr 19, 202428.0128.0128.0128.0128.01100
Apr 18, 202428.2628.2627.9327.9327.931,200
Apr 17, 202428.1928.2328.0428.0528.058,600
Apr 16, 202428.3128.3228.2128.2328.236,400
Apr 15, 202428.5228.6728.3428.3428.342,900
Apr 12, 202428.5928.7028.5928.6028.601,500
Apr 11, 202429.0329.0329.0229.0229.02300
Apr 10, 202428.8728.9428.8728.9428.94200
Apr 09, 202429.4729.5529.4729.5529.551,000
Apr 08, 202430.0430.0429.7029.7029.7011,600
Apr 05, 202429.6629.6629.6629.6629.66300
Apr 04, 202430.1230.1229.3629.3629.361,400
Apr 03, 202429.8229.8229.7329.7329.73100
Apr 02, 202430.0230.0229.4929.6129.612,700
Apr 01, 202430.4930.4930.0830.0830.081,500
Mar 28, 202430.3730.3730.2930.2930.29300
Mar 27, 202430.1130.1130.1130.1130.11200
Mar 26, 202429.7029.7029.7029.7029.70100
Mar 25, 202429.7429.7429.7429.7429.74100
Mar 22, 202429.7529.8529.7529.7529.752,300
Mar 21, 202429.8530.0529.8529.9929.991,600
Mar 21, 20240.022 Dividend
Mar 20, 202429.1629.6229.1629.5729.55300
Mar 19, 202428.8929.1628.8929.1229.103,100
Mar 18, 202429.2029.2028.8728.8728.85400
Mar 15, 202429.0229.0428.9428.9428.92900
Mar 14, 202429.4529.4528.9028.9528.933,300
Mar 13, 202429.2429.3829.2429.2629.242,000
Mar 12, 202429.0029.0928.9529.0729.051,300
Mar 11, 202428.8328.8328.8328.8328.81100
Mar 08, 202429.1829.1828.9929.0329.012,100
Mar 07, 202429.1529.2129.0729.1629.14800
Mar 06, 202429.1129.1128.8528.9128.891,600
Mar 05, 202428.9128.9128.7828.7828.76400
Mar 04, 202429.1029.1028.8928.8928.871,600
Mar 01, 202428.7328.7328.7028.7028.68300
Feb 29, 202428.4828.4828.4828.4828.46-
Feb 28, 202428.3328.3328.2028.2028.182,000
Feb 27, 202428.2528.2528.2528.2528.22100
Feb 26, 202428.0328.0828.0328.0828.06400
Feb 23, 202427.9228.0027.9228.0027.98200
Feb 22, 202427.6827.8327.6827.8327.81300
Feb 21, 202427.3527.3527.3527.3527.33100
Feb 20, 202427.3627.3627.3627.3627.34300
Feb 16, 202427.8527.8927.6027.6027.581,000
Feb 15, 202427.8828.0627.8028.0328.011,500
Feb 14, 202427.4827.4827.4827.4827.46200
Feb 13, 202426.9827.0026.9827.0026.981,400
Feb 12, 202427.7527.7527.7227.7227.70300
Feb 09, 202427.4227.4227.4227.4227.39200
Feb 08, 202427.2127.2127.2127.2127.19100
Feb 07, 202426.9926.9926.9226.9226.90600
Feb 06, 202426.8626.8626.8626.8626.84100
Feb 05, 202426.8226.8226.8126.8126.79600
Feb 02, 202427.1327.1327.0527.0627.04600
Feb 01, 202426.9027.0426.9027.0427.02600
Jan 31, 202426.7426.7426.7426.7426.72500
Jan 30, 202427.3227.3227.2327.2327.21400
Jan 29, 202427.1127.1127.1127.1127.09100
Jan 26, 202426.9326.9326.8926.8926.87700
Jan 25, 202426.8126.8126.7926.7926.771,000
Jan 24, 202426.8626.8626.6126.6126.59500
Jan 23, 202426.9026.9826.8026.8026.781,600
Jan 22, 202426.9627.0126.9627.0126.991,000
Jan 19, 202426.6426.6426.6426.6426.62100
Jan 18, 202426.3326.3326.3326.3326.31300
Jan 17, 202426.0926.1426.0926.1426.129,600
Jan 16, 202426.2726.3526.2726.2726.2588,400
Jan 12, 202426.4426.4426.4426.4426.42-
Jan 11, 202426.4626.4626.4626.4626.44100
Jan 10, 202426.4326.4526.4326.4526.43600
Jan 09, 202426.4426.4526.3926.3926.371,000
Jan 08, 202426.4726.4926.4426.4926.4793,800
Jan 05, 202426.1826.1826.0926.0926.07600
Jan 04, 202426.0726.0726.0726.0726.05100
Jan 03, 202426.1026.1026.1026.1026.08100
Jan 02, 202426.5426.6126.5426.6126.59100
Dec 29, 202326.7526.7526.7026.7026.68300
Dec 28, 202326.9626.9626.8826.8826.86300
Dec 27, 202326.9927.0426.9126.9126.89600
Dec 26, 202326.9326.9326.9326.9326.91100
Dec 22, 202326.7626.7626.7626.7626.74100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...