First Trust Active Factor Small Cap ETF (AFSM)
28.41
+0.20
(+0.71%)
USD |
NYSEARCA |
May 03, 16:00
AFSM Price: 28.41 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.58 | 28.58 | 28.41 | 28.41 | 1663.00 |
May 02, 2024 | 27.99 | 28.21 | 27.99 | 28.21 | 168.00 |
May 01, 2024 | 27.66 | 27.75 | 27.66 | 27.75 | 288.00 |
Apr 30, 2024 | 28.00 | 28.00 | 27.68 | 27.68 | 2311.00 |
Apr 29, 2024 | 28.34 | 28.34 | 28.29 | 28.29 | 466.00 |
Apr 26, 2024 | 27.99 | 28.12 | 27.99 | 28.12 | 3172.00 |
Apr 25, 2024 | 27.71 | 27.96 | 27.64 | 27.92 | 755.00 |
Apr 24, 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 400.00 |
Apr 23, 2024 | 28.05 | 28.05 | 27.98 | 28.05 | 2039.00 |
Apr 22, 2024 | 27.24 | 27.60 | 27.24 | 27.55 | 3953.00 |
Apr 19, 2024 | 27.03 | 27.22 | 26.99 | 27.22 | 900.00 |
Apr 18, 2024 | 27.46 | 27.48 | 27.09 | 27.09 | 3199.00 |
Apr 17, 2024 | 27.53 | 27.58 | 27.22 | 27.22 | 1069.00 |
Apr 16, 2024 | 27.30 | 27.47 | 27.30 | 27.47 | 941.00 |
Apr 15, 2024 | 27.65 | 27.74 | 27.50 | 27.50 | 1207.00 |
Apr 12, 2024 | 28.19 | 28.19 | 27.62 | 27.70 | 2114.00 |
Apr 11, 2024 | 28.02 | 28.18 | 28.02 | 28.09 | 998.00 |
Apr 10, 2024 | 28.02 | 28.15 | 27.93 | 27.96 | 1698.00 |
Apr 09, 2024 | 28.65 | 28.65 | 28.55 | 28.58 | 1958.00 |
Apr 08, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 3.000 |
Apr 05, 2024 | 28.53 | 28.61 | 28.52 | 28.56 | 3330.00 |
Apr 04, 2024 | 28.82 | 28.82 | 28.36 | 28.44 | 5337.00 |
Apr 03, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 137818.0 |
Apr 02, 2024 | 28.85 | 28.85 | 28.55 | 28.56 | 548.00 |
Apr 01, 2024 | 29.51 | 29.51 | 29.02 | 29.02 | 659.00 |
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
29.30
Maximum
Mar 28 2024
23.29
Average
24.08
Median
Mar 24 2021