First Trust Active Factor Mid Cap ETF (AFMC)
34.31
+0.50
(+1.47%)
USD |
NYSEARCA |
Nov 22, 16:00
34.28
-0.03
(-0.08%)
After-Hours: 20:00
AFMC Price: 34.31 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 34.19 | 34.31 | 34.09 | 34.31 | 5453.00 |
| Nov 21, 2024 | 33.52 | 33.89 | 33.52 | 33.81 | 7388.00 |
| Nov 20, 2024 | 33.14 | 33.31 | 33.07 | 33.28 | 10298.00 |
| Nov 19, 2024 | 32.92 | 33.16 | 32.92 | 33.13 | 4503.00 |
| Nov 18, 2024 | 33.24 | 33.30 | 33.14 | 33.19 | 14229.00 |
| Nov 15, 2024 | 33.14 | 33.52 | 33.13 | 33.13 | 5604.00 |
| Nov 14, 2024 | 33.81 | 33.81 | 33.38 | 33.41 | 5656.00 |
| Nov 13, 2024 | 34.11 | 34.21 | 33.76 | 33.81 | 11223.00 |
| Nov 12, 2024 | 34.38 | 34.38 | 33.92 | 33.96 | 5039.00 |
| Nov 11, 2024 | 34.36 | 34.44 | 34.25 | 34.33 | 40221.00 |
| Nov 08, 2024 | 34.02 | 34.09 | 33.99 | 34.06 | 152149.0 |
| 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 |
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
34.33
Maximum
Nov 11 2024
23.80
Average
23.93
Median