First Trust Active Factor Mid Cap ETF (AFMC)
33.90
0.00 (0.00%)
USD |
NYSEARCA |
Nov 07, 16:00
AFMC Price: 33.90 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 34.01 | 34.01 | 33.82 | 33.90 | 2879.00 |
| Nov 06, 2024 | 33.80 | 33.93 | 33.53 | 33.90 | 44740.00 |
| Nov 05, 2024 | 32.18 | 32.58 | 32.18 | 32.58 | 884.00 |
| Nov 04, 2024 | 32.19 | 32.20 | 31.99 | 32.00 | 6586.00 |
| Nov 01, 2024 | 32.16 | 32.22 | 31.83 | 31.83 | 93903.00 |
| Oct 31, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 21.00 |
| Oct 30, 2024 | 32.39 | 32.39 | 32.22 | 32.22 | 3901.00 |
| Oct 29, 2024 | 31.92 | 32.18 | 31.92 | 32.18 | 1404.00 |
| Oct 28, 2024 | 32.17 | 32.17 | 32.11 | 32.15 | 2673.00 |
| Oct 25, 2024 | 32.00 | 32.00 | 31.77 | 31.77 | 286.00 |
| Oct 24, 2024 | 32.04 | 32.04 | 32.03 | 32.03 | 861.00 |
| Oct 23, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 244.00 |
| Oct 22, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 102.00 |
| Oct 21, 2024 | 32.92 | 32.92 | 32.40 | 32.40 | 660.00 |
| Oct 18, 2024 | 32.86 | 32.94 | 32.83 | 32.85 | 2822.00 |
| Oct 17, 2024 | 32.91 | 32.92 | 32.87 | 32.87 | 1666.00 |
| Oct 16, 2024 | 32.95 | 32.95 | 32.91 | 32.91 | 1946.00 |
| Oct 15, 2024 | 32.67 | 32.67 | 32.55 | 32.55 | 1929.00 |
| Oct 14, 2024 | 32.53 | 32.57 | 32.53 | 32.57 | 594.00 |
| Oct 11, 2024 | 32.26 | 32.32 | 32.22 | 32.32 | 2710.00 |
| Oct 10, 2024 | 31.89 | 31.89 | 31.83 | 31.83 | 236.00 |
| Oct 09, 2024 | 31.82 | 32.13 | 31.82 | 32.00 | 6549.00 |
| Oct 08, 2024 | 31.84 | 31.93 | 31.78 | 31.89 | 1365.00 |
| Oct 07, 2024 | 31.89 | 31.89 | 31.81 | 31.85 | 398.00 |
| Oct 04, 2024 | 32.00 | 32.09 | 32.00 | 32.09 | 349.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.09
Minimum
Mar 23 2020
33.90
Maximum
Nov 06 2024
23.72
Average
23.90
Median
Mar 06 2023