First Trust Active Factor Small Cap ETF (AFSM)
32.75
-0.11
(-0.33%)
USD |
NYSEARCA |
Nov 07, 16:00
32.71
-0.04
(-0.12%)
After-Hours: 20:00
AFSM Price: 32.75 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 32.80 | 32.90 | 32.69 | 32.75 | 33638.00 |
| Nov 06, 2024 | 32.41 | 32.89 | 32.34 | 32.86 | 47626.00 |
| Nov 05, 2024 | 30.79 | 30.95 | 30.79 | 30.95 | 47978.00 |
| Nov 04, 2024 | 30.57 | 30.58 | 30.33 | 30.34 | 9100.00 |
| Nov 01, 2024 | 30.49 | 30.54 | 30.18 | 30.24 | 30921.00 |
| Oct 31, 2024 | 30.18 | 30.35 | 30.14 | 30.15 | 4686.00 |
| Oct 30, 2024 | 30.42 | 30.86 | 30.42 | 30.51 | 8788.00 |
| Oct 29, 2024 | 30.49 | 30.61 | 30.42 | 30.61 | 30266.00 |
| Oct 28, 2024 | 30.58 | 30.60 | 30.56 | 30.57 | 4390.00 |
| Oct 25, 2024 | 30.43 | 30.54 | 30.12 | 30.12 | 2426.00 |
| Oct 24, 2024 | 30.47 | 30.50 | 30.26 | 30.30 | 4742.00 |
| Oct 23, 2024 | 30.35 | 30.35 | 30.09 | 30.30 | 3150.00 |
| Oct 22, 2024 | 30.58 | 30.62 | 30.58 | 30.61 | 1924.00 |
| Oct 21, 2024 | 30.83 | 30.89 | 30.80 | 30.80 | 9039.00 |
| Oct 18, 2024 | 31.42 | 31.43 | 31.25 | 31.27 | 3899.00 |
| Oct 17, 2024 | 31.35 | 31.44 | 31.34 | 31.43 | 151489.0 |
| Oct 16, 2024 | 31.28 | 31.59 | 31.28 | 31.50 | 54807.00 |
| Oct 15, 2024 | 31.10 | 31.34 | 31.09 | 31.09 | 4256.00 |
| Oct 14, 2024 | 31.09 | 31.09 | 31.08 | 31.08 | 308.00 |
| Oct 11, 2024 | 30.69 | 30.90 | 30.69 | 30.90 | 1311.00 |
| Oct 10, 2024 | 30.15 | 30.33 | 30.15 | 30.33 | 3004.00 |
| Oct 09, 2024 | 30.38 | 30.63 | 30.38 | 30.47 | 8522.00 |
| Oct 08, 2024 | 30.22 | 30.46 | 30.22 | 30.39 | 73688.00 |
| Oct 07, 2024 | 30.31 | 30.37 | 30.22 | 30.31 | 2503.00 |
| Oct 04, 2024 | 30.68 | 30.74 | 30.43 | 30.64 | 14187.00 |
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
11.80
Minimum
Mar 23 2020
32.86
Maximum
Nov 06 2024
23.95
Average
24.46
Median
Aug 17 2023