First Trust Active Factor Large Cap ETF

AFLG
🏛️ usa →
38.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 34.80 34.80 34.44 34.53 0.1M
2024-12-30 34.69 34.85 34.42 34.70 1.5M
2024-12-27 34.91 35.01 34.76 34.99 0.0M
2024-12-26 35.35 35.36 35.29 35.34 0.0M
2024-12-24 35.06 35.28 35.06 35.28 0.0M
2024-12-23 34.74 35.01 34.69 35.01 0.0M
2024-12-20 34.39 35.04 34.39 34.90 0.0M
2024-12-19 34.76 34.76 34.42 34.42 0.7M
2024-12-18 35.51 35.51 34.45 34.47 0.0M
2024-12-17 35.48 35.49 35.35 35.39 0.0M
2024-12-16 35.68 35.73 35.60 35.63 0.0M
2024-12-13 35.78 35.78 35.48 35.53 0.0M
2024-12-12 35.88 35.89 35.72 35.73 0.0M
2024-12-11 35.85 35.92 35.80 35.83 0.0M
2024-12-10 35.83 35.90 35.66 35.68 0.0M
2024-12-09 36.20 36.20 35.94 35.96 0.0M
2024-12-06 36.47 36.47 36.33 36.34 0.0M
2024-12-05 36.48 36.53 36.40 36.40 0.0M
2024-12-04 36.35 36.44 36.29 36.44 0.0M
2024-12-03 36.17 36.27 36.13 36.26 0.0M
2024-12-02 36.18 36.24 36.16 36.16 0.0M
2024-11-29 36.16 36.27 36.16 36.17 0.0M
2024-11-27 36.05 36.05 35.92 35.96 0.0M
2024-11-26 35.96 36.17 35.93 36.16 0.0M
2024-11-25 36.00 36.00 35.81 35.89 0.0M
2024-11-22 35.66 35.75 35.65 35.73 0.0M
2024-11-21 35.56 35.68 35.21 35.62 0.0M
2024-11-20 35.31 35.31 34.94 35.28 0.0M
2024-11-19 34.81 35.17 34.81 35.16 0.0M
2024-11-18 34.92 35.09 34.85 35.03 0.0M
2024-11-15 34.99 34.99 34.82 34.85 0.0M
2024-11-14 35.51 35.51 35.19 35.23 0.4M
2024-11-13 35.49 35.54 35.36 35.40 0.0M
2024-11-12 35.50 35.50 35.30 35.42 0.0M
2024-11-11 35.59 35.62 35.51 35.51 0.0M
2024-11-08 35.50 35.62 35.49 35.56 0.0M
2024-11-07 35.28 35.42 35.28 35.41 0.0M
2024-11-06 34.73 34.99 34.70 34.99 0.0M
2024-11-05 33.95 34.22 33.95 34.22 0.0M
2024-11-04 33.78 33.92 33.71 33.78 0.0M
2024-11-01 33.93 34.09 33.79 33.80 0.0M
2024-10-31 34.00 34.00 33.86 33.86 0.0M
2024-10-30 34.41 34.41 34.25 34.25 0.0M
2024-10-29 34.24 34.40 34.24 34.35 0.0M
2024-10-28 34.39 34.39 34.30 34.33 0.0M
2024-10-25 34.45 34.48 34.14 34.14 0.0M
2024-10-24 34.35 34.36 34.18 34.29 0.0M
2024-10-23 34.43 34.45 34.19 34.25 0.0M
2024-10-22 34.55 34.55 34.40 34.53 0.0M
2024-10-21 34.79 34.79 34.52 34.64 0.0M
2024-10-18 34.69 34.78 34.66 34.74 0.0M
2024-10-17 34.75 34.79 34.62 34.64 0.1M
2024-10-16 34.57 34.69 34.53 34.69 0.0M
2024-10-15 34.74 34.74 34.45 34.46 0.0M
2024-10-14 34.61 34.69 34.58 34.69 0.0M
2024-10-11 34.35 34.37 34.28 34.36 0.0M
2024-10-10 34.22 34.22 34.10 34.16 0.0M
2024-10-09 34.06 34.26 34.06 34.26 0.0M
2024-10-08 33.89 34.07 33.89 34.05 0.0M
2024-10-07 34.07 34.07 33.79 33.84 0.8M
2024-10-04 33.97 34.17 33.88 34.17 0.0M
2024-10-03 33.93 33.93 33.72 33.90 0.0M
2024-10-02 33.83 33.95 33.83 33.91 0.0M
2024-10-01 33.85 33.98 33.79 33.89 0.0M
2024-09-30 33.94 34.13 33.94 34.12 0.0M
2024-09-27 34.18 34.18 33.99 33.99 0.0M
2024-09-26 34.05 34.08 33.95 34.00 0.0M
2024-09-25 33.95 33.96 33.88 33.88 0.0M
2024-09-24 33.95 33.95 33.91 33.93 0.0M
2024-09-23 33.83 33.84 33.83 33.84 0.0M
2024-09-20 33.72 33.76 33.57 33.70 0.0M
2024-09-19 33.69 33.77 33.61 33.69 0.0M
2024-09-18 33.27 33.47 33.20 33.20 0.0M
2024-09-17 33.37 33.42 33.16 33.23 0.0M
2024-09-16 33.17 33.21 33.17 33.21 0.0M
2024-09-13 33.03 33.16 32.97 33.12 0.0M
2024-09-12 32.67 32.88 32.63 32.85 0.0M
2024-09-11 32.36 32.58 31.88 32.58 0.0M
2024-09-10 32.17 32.29 32.10 32.29 0.0M
2024-09-09 32.16 32.33 32.12 32.20 0.0M
2024-09-06 32.04 32.04 31.88 31.90 0.0M
2024-09-05 32.40 32.40 32.24 32.32 0.0M
2024-09-04 32.54 32.56 32.43 32.52 0.0M
2024-09-03 32.86 32.90 32.56 32.56 0.0M
2024-08-30 33.17 33.33 33.04 33.30 0.0M
2024-08-29 33.15 33.26 32.99 32.99 0.0M
2024-08-28 33.09 33.09 32.87 32.98 0.0M
2024-08-27 33.03 33.16 33.03 33.13 0.0M
2024-08-26 33.28 33.28 33.03 33.04 0.0M
2024-08-23 33.00 33.12 32.95 33.12 0.0M
2024-08-22 32.85 32.85 32.62 32.65 0.0M
2024-08-21 32.80 32.87 32.79 32.87 0.0M
2024-08-20 32.83 32.83 32.61 32.64 0.0M
2024-08-19 32.56 32.76 32.45 32.76 0.0M
2024-08-16 32.40 32.51 32.35 32.46 0.0M
2024-08-15 32.32 32.46 32.23 32.38 0.0M
2024-08-14 31.86 31.98 31.81 31.96 0.0M
2024-08-13 31.64 31.83 31.64 31.82 0.0M
2024-08-12 31.45 31.49 31.30 31.37 0.0M
2024-08-09 31.37 31.45 31.36 31.45 0.0M
2024-08-08 31.01 31.24 31.00 31.21 0.0M
2024-08-07 31.21 31.21 30.55 30.56 0.0M
2024-08-06 30.77 30.77 30.77 30.77 0.0M
2024-08-05 29.94 30.63 29.94 30.43 0.0M
2024-08-02 31.19 31.30 31.15 31.30 0.0M
2024-08-01 32.00 32.00 31.64 31.80 0.0M
2024-07-31 32.33 32.34 32.20 32.26 0.0M
2024-07-30 31.90 31.90 31.83 31.84 0.0M
2024-07-29 32.01 32.05 31.97 32.03 0.0M
2024-07-26 31.87 32.07 31.87 31.94 0.0M
2024-07-25 31.47 31.91 31.47 31.56 0.0M
2024-07-24 31.72 31.78 31.51 31.52 0.0M
2024-07-23 32.28 32.34 32.14 32.16 0.0M
2024-07-22 32.31 32.36 32.18 32.29 0.0M
2024-07-19 32.19 32.19 31.89 31.93 0.0M
2024-07-18 32.28 32.28 32.18 32.18 0.0M
2024-07-17 32.50 32.50 32.36 32.36 0.0M
2024-07-16 32.69 32.84 32.69 32.84 0.0M
2024-07-15 32.67 32.67 32.50 32.50 0.0M
2024-07-12 32.58 32.66 32.48 32.48 0.0M
2024-07-11 32.25 32.28 32.25 32.28 0.0M
2024-07-10 32.11 32.33 32.04 32.33 0.0M
2024-07-09 32.20 32.23 32.00 32.00 0.0M
2024-07-08 31.91 31.97 31.91 31.96 0.0M
2024-07-05 31.80 31.90 31.80 31.90 0.0M
2024-07-03 31.77 31.83 31.73 31.83 0.0M
2024-07-02 31.50 31.69 31.50 31.68 0.0M
2024-07-01 31.44 31.60 31.44 31.60 0.0M
2024-06-28 31.63 31.63 31.60 31.60 0.0M
2024-06-27 31.72 31.72 31.67 31.67 0.0M
2024-06-26 31.66 31.76 31.60 31.76 0.0M
2024-06-25 31.69 31.83 31.69 31.77 0.3M
2024-06-24 31.84 31.84 31.77 31.77 0.0M
2024-06-21 31.72 31.77 31.68 31.72 0.0M
2024-06-20 32.14 32.14 31.76 31.76 0.0M
2024-06-18 31.87 31.93 31.84 31.92 0.0M
2024-06-17 31.61 31.86 31.60 31.74 0.0M
2024-06-14 31.48 31.52 31.48 31.52 0.0M
2024-06-13 31.50 31.64 31.50 31.64 0.0M
2024-06-12 31.71 31.71 31.58 31.58 0.0M
2024-06-11 31.12 31.30 31.12 31.30 0.1M
2024-06-10 31.01 31.22 31.01 31.22 0.0M
2024-06-07 31.06 31.16 31.06 31.13 0.0M
2024-06-06 31.27 31.29 31.13 31.13 0.0M
2024-06-05 31.02 31.27 31.02 31.23 0.0M
2024-06-04 30.85 30.93 30.77 30.90 0.0M
2024-06-03 30.93 30.93 30.93 30.93 0.0M
2024-05-31 30.50 31.00 30.50 31.00 0.0M
2024-05-29 30.87 30.88 30.81 30.81 0.0M
2024-05-28 31.02 31.02 31.02 31.02 0.0M
2024-05-24 31.07 31.07 31.07 31.07 0.0M
2024-05-23 30.80 30.81 30.80 30.81 0.0M
2024-05-22 31.14 31.14 30.97 30.97 0.0M
2024-05-21 31.04 31.13 31.04 31.13 0.0M
2024-05-20 31.10 31.10 31.10 31.10 0.0M
2024-05-17 31.05 31.05 31.05 31.05 0.0M
2024-05-16 31.03 31.03 31.03 31.03 0.0M
2024-05-15 30.90 31.16 30.90 31.16 0.0M
2024-05-14 30.76 30.76 30.76 30.76 0.0M
2024-05-13 30.61 30.69 30.59 30.59 0.0M
2024-05-10 30.67 30.67 30.67 30.67 0.0M
2024-05-09 30.59 30.59 30.59 30.59 0.0M
2024-05-08 30.31 30.41 30.30 30.35 0.0M
2024-05-07 30.29 30.29 30.29 30.29 0.0M
2024-05-06 30.12 30.23 30.12 30.23 0.0M
2024-05-03 29.89 29.89 29.89 29.89 0.0M
2024-05-01 29.21 29.26 29.21 29.26 0.0M
2024-04-30 29.35 29.35 29.35 29.35 0.0M
2024-04-29 29.76 29.80 29.76 29.80 0.0M
2024-04-26 29.71 29.71 29.69 29.69 0.0M
2024-04-25 29.32 29.48 29.32 29.48 0.0M
2024-04-24 29.46 29.67 29.46 29.67 0.0M
2024-04-23 29.65 29.65 29.65 29.65 0.0M
2024-04-22 29.23 29.41 29.23 29.33 0.0M
2024-04-19 29.35 29.35 29.11 29.11 0.0M
2024-04-18 29.31 29.34 29.31 29.34 0.0M
2024-04-17 29.46 29.46 29.46 29.46 0.0M
2024-04-16 29.70 29.70 29.64 29.64 0.0M
2024-04-15 29.70 29.70 29.70 29.70 0.0M
2024-04-12 30.01 30.01 30.01 30.01 0.0M
2024-04-11 30.30 30.43 30.30 30.43 0.0M
2024-04-10 30.25 30.27 30.25 30.27 0.0M
2024-04-09 30.75 30.75 30.38 30.55 0.0M
2024-04-08 30.73 30.77 30.66 30.66 0.0M
2024-04-05 30.70 30.75 30.70 30.73 0.0M
2024-04-04 30.40 30.40 30.35 30.35 0.0M
2024-04-03 30.70 30.70 30.70 30.70 0.0M
2024-04-02 30.55 30.58 30.55 30.58 0.0M
2024-04-01 30.78 30.82 30.78 30.82 0.0M
2024-03-28 30.90 30.90 30.90 30.90 0.0M
2024-03-27 30.70 30.80 30.70 30.80 0.0M
2024-03-26 30.57 30.57 30.57 30.57 0.0M
2024-03-25 30.65 30.65 30.65 30.65 0.0M
2024-03-22 30.77 30.77 30.77 30.77 0.0M
2024-03-21 30.91 30.91 30.83 30.83 0.0M
2024-03-19 30.33 30.33 30.33 30.33 0.0M
2024-03-18 30.15 30.20 30.10 30.10 0.0M
2024-03-15 30.02 30.03 29.95 29.95 0.0M
2024-03-14 30.07 30.07 30.07 30.07 0.0M
2024-03-13 30.19 30.19 30.19 30.19 0.0M
2024-03-12 30.16 30.16 30.16 30.16 0.0M
2024-03-11 29.84 29.84 29.84 29.84 0.0M
2024-03-08 29.94 29.94 29.94 29.94 0.0M
2024-03-07 30.15 30.15 30.15 30.15 0.0M
2024-03-06 29.91 29.91 29.85 29.85 0.0M
2024-03-05 29.65 29.65 29.65 29.65 0.0M
2024-03-04 29.89 29.89 29.89 29.89 0.0M
2024-03-01 29.85 29.89 29.85 29.89 0.0M
2024-02-29 29.45 29.64 29.45 29.64 0.0M
2024-02-28 29.45 29.45 29.45 29.45 0.0M
2024-02-27 29.43 29.48 29.43 29.48 0.0M
2024-02-26 29.40 29.40 29.40 29.40 0.0M
2024-02-23 29.47 29.47 29.47 29.47 0.0M
2024-02-21 28.82 28.82 28.82 28.82 0.0M
2024-02-20 28.68 28.75 28.68 28.75 0.0M
2024-02-16 29.11 29.11 28.92 28.92 0.0M
2024-02-14 28.84 28.84 28.84 28.84 0.0M
2024-02-13 28.55 28.55 28.55 28.55 0.0M
2024-02-12 29.02 29.02 28.95 28.95 0.0M
2024-02-09 28.90 28.95 28.90 28.92 0.0M
2024-02-08 28.69 28.77 28.69 28.72 0.0M
2024-02-07 28.64 28.66 28.64 28.66 0.0M
2024-02-06 28.45 28.45 28.43 28.43 0.0M
2024-02-05 28.44 28.44 28.44 28.44 0.0M
2024-02-02 28.29 28.53 28.26 28.53 0.0M
2024-02-01 28.16 28.19 28.16 28.19 0.0M
2024-01-31 27.98 27.98 27.90 27.90 0.0M
2024-01-30 28.30 28.30 28.30 28.30 0.0M
2024-01-29 28.24 28.24 28.24 28.24 0.0M
2024-01-26 28.07 28.07 28.07 28.07 0.0M
2024-01-25 28.08 28.08 28.08 28.08 0.0M
2024-01-24 27.89 27.89 27.89 27.89 0.0M
2024-01-23 27.87 27.91 27.87 27.91 0.0M
2024-01-22 27.91 27.91 27.91 27.91 0.0M
2024-01-19 27.76 27.76 27.76 27.76 0.0M
2024-01-18 27.42 27.45 27.42 27.45 0.0M
2024-01-17 27.07 27.23 27.07 27.23 0.0M
2024-01-16 27.28 27.34 27.28 27.34 0.0M
2024-01-12 27.44 27.44 27.44 27.44 0.0M
2024-01-11 27.42 27.42 27.42 27.42 0.0M
2024-01-10 27.31 27.38 27.31 27.38 0.0M
2024-01-09 27.24 27.24 27.24 27.24 0.0M
2024-01-05 26.88 26.88 26.88 26.88 0.0M
2024-01-04 26.83 26.83 26.83 26.83 0.0M
2024-01-03 27.16 27.16 26.96 26.96 0.0M
2024-01-02 27.05 27.15 27.05 27.15 0.0M