First Trust Active Factor Small Cap ETF (AFSM)
39.93
-0.29
(-0.72%)
USD |
NYSEARCA |
Oct 06, 16:00
AFSM Price : 39.93 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 40.14 | 40.25 | 39.84 | 39.93 | 43132.00 |
| Oct 05, 2026 | 39.96 | 40.39 | 39.76 | 40.22 | 4996.00 |
| Oct 02, 2026 | 40.04 | 40.16 | 39.88 | 40.00 | 33674.00 |
| Oct 01, 2026 | 39.03 | 39.63 | 39.03 | 39.60 | 128933.0 |
| Sep 30, 2026 | 39.63 | 39.66 | 39.19 | 39.19 | 5210.00 |
| Sep 29, 2026 | 39.77 | 39.82 | 39.20 | 39.53 | 14649.00 |
| Sep 28, 2026 | 39.28 | 39.61 | 39.28 | 39.55 | 16317.00 |
| Sep 25, 2026 | 39.52 | 39.83 | 39.51 | 39.75 | 15176.00 |
| Sep 24, 2026 | 39.39 | 39.59 | 39.19 | 39.59 | 12155.00 |
| Sep 23, 2026 | 40.08 | 40.08 | 39.44 | 39.44 | 9340.00 |
| Sep 22, 2026 | 40.13 | 40.13 | 39.84 | 40.00 | 11153.00 |
| Sep 21, 2026 | 39.94 | 39.95 | 39.86 | 39.86 | 5412.00 |
| Sep 18, 2026 | 39.78 | 39.78 | 39.57 | 39.72 | 9384.00 |
| Sep 17, 2026 | 40.02 | 40.11 | 39.89 | 39.89 | 8459.00 |
| Sep 16, 2026 | 39.92 | 40.02 | 39.46 | 39.76 | 12070.00 |
| Sep 15, 2026 | 39.74 | 39.74 | 39.50 | 39.62 | 8461.00 |
| Sep 14, 2026 | 39.79 | 40.00 | 39.74 | 39.82 | 8060.00 |
| Sep 11, 2026 | 40.13 | 40.13 | 40.00 | 40.02 | 59931.00 |
| Sep 10, 2026 | 39.82 | 39.82 | 39.65 | 39.68 | 7627.00 |
| Sep 09, 2026 | 40.26 | 40.26 | 39.94 | 40.03 | 8368.00 |
| Sep 08, 2026 | 40.21 | 40.36 | 40.18 | 40.18 | 10938.00 |
| Sep 04, 2026 | 40.32 | 40.46 | 40.23 | 40.46 | 7501.00 |
| Sep 03, 2026 | 40.18 | 40.33 | 40.08 | 40.28 | 7766.00 |
| Sep 02, 2026 | 39.99 | 40.18 | 39.94 | 40.12 | 6171.00 |
| Sep 01, 2026 | 40.09 | 40.09 | 39.65 | 39.65 | 17505.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median