First Trust Active Factor Mid Cap ETF

AFMC
🏛️ usa →
34.35
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 31.78 31.78 31.55 31.59 0.0M
2024-12-30 31.63 31.73 31.60 31.60 0.0M
2024-12-27 31.67 31.79 31.63 31.79 0.0M
2024-12-26 32.02 32.15 32.02 32.15 0.0M
2024-12-24 31.77 32.01 31.67 32.01 0.0M
2024-12-23 31.85 31.85 31.81 31.81 0.0M
2024-12-20 31.66 32.05 31.66 31.78 0.0M
2024-12-19 31.75 31.76 31.57 31.57 0.0M
2024-12-18 32.06 32.06 31.68 31.68 0.0M
2024-12-17 33.14 33.14 32.75 32.82 0.0M
2024-12-16 33.23 33.39 33.23 33.26 0.1M
2024-12-13 33.14 33.23 33.13 33.16 0.0M
2024-12-12 33.60 33.60 33.49 33.49 0.0M
2024-12-11 33.88 33.88 33.61 33.66 0.0M
2024-12-10 33.73 33.74 33.52 33.54 0.0M
2024-12-09 34.27 34.27 33.78 33.78 0.0M
2024-12-06 34.22 34.22 34.01 34.13 0.0M
2024-12-05 34.57 34.57 34.21 34.22 0.0M
2024-12-04 34.67 34.67 34.33 34.53 0.0M
2024-12-03 34.73 34.73 34.48 34.51 0.0M
2024-12-02 34.57 34.66 34.57 34.58 0.0M
2024-11-29 34.64 34.79 34.63 34.63 0.0M
2024-11-27 34.76 34.76 34.54 34.54 0.0M
2024-11-26 34.88 34.88 34.43 34.70 0.0M
2024-11-25 34.87 35.09 34.79 34.79 0.0M
2024-11-22 34.19 34.31 34.09 34.31 0.0M
2024-11-21 33.52 33.89 33.52 33.81 0.0M
2024-11-20 33.31 33.31 33.07 33.28 0.0M
2024-11-19 32.97 33.16 32.93 33.13 0.0M
2024-11-18 33.24 33.30 33.14 33.19 0.0M
2024-11-15 33.52 33.52 33.13 33.13 0.0M
2024-11-14 33.81 33.81 33.38 33.41 0.0M
2024-11-13 34.19 34.21 33.76 33.81 0.0M
2024-11-12 34.38 34.38 33.92 33.96 0.0M
2024-11-11 34.36 34.44 34.25 34.33 0.0M
2024-11-08 34.02 34.09 33.99 34.06 0.2M
2024-11-07 34.01 34.01 33.82 33.90 0.0M
2024-11-06 33.80 33.93 33.53 33.90 0.0M
2024-11-05 32.18 32.58 32.18 32.58 0.0M
2024-11-04 32.19 32.20 31.99 32.00 0.0M
2024-11-01 32.16 32.22 31.83 31.83 0.1M
2024-10-31 31.96 31.96 31.96 31.96 0.0M
2024-10-30 32.39 32.39 32.22 32.22 0.0M
2024-10-29 31.92 32.18 31.92 32.18 0.0M
2024-10-28 32.17 32.17 32.11 32.15 0.0M
2024-10-25 32.00 32.00 31.77 31.77 0.0M
2024-10-24 32.05 32.05 32.03 32.03 0.0M
2024-10-23 31.96 31.96 31.96 31.96 0.0M
2024-10-22 32.16 32.16 32.16 32.16 0.0M
2024-10-21 32.92 32.92 32.40 32.40 0.0M
2024-10-18 32.86 32.94 32.83 32.85 0.0M
2024-10-17 32.91 32.92 32.87 32.87 0.0M
2024-10-16 32.95 32.95 32.91 32.91 0.0M
2024-10-15 32.67 32.67 32.55 32.55 0.0M
2024-10-14 32.53 32.57 32.53 32.57 0.0M
2024-10-11 32.26 32.32 32.22 32.32 0.0M
2024-10-10 31.89 31.89 31.83 31.83 0.0M
2024-10-09 31.82 32.13 31.82 32.00 0.0M
2024-10-08 31.84 31.93 31.79 31.89 0.0M
2024-10-07 31.89 31.89 31.81 31.85 0.0M
2024-10-04 32.00 32.09 32.00 32.09 0.0M
2024-10-03 31.83 31.83 31.73 31.78 0.0M
2024-10-02 32.04 32.04 31.91 31.91 0.0M
2024-10-01 32.01 32.03 31.98 31.98 0.0M
2024-09-30 32.15 32.20 32.01 32.20 0.0M
2024-09-27 32.10 32.14 32.10 32.14 0.0M
2024-09-26 31.96 32.06 31.96 31.98 0.0M
2024-09-25 31.88 31.88 31.75 31.75 0.0M
2024-09-24 32.06 32.06 32.05 32.05 0.0M
2024-09-23 31.99 32.07 31.99 32.07 0.0M
2024-09-20 31.86 31.87 31.72 31.86 0.0M
2024-09-19 31.87 31.98 31.83 31.98 0.0M
2024-09-18 32.03 32.03 31.46 31.46 0.0M
2024-09-17 31.57 31.57 31.35 31.36 0.0M
2024-09-16 31.12 31.26 31.12 31.26 0.0M
2024-09-13 30.84 31.02 30.84 30.98 0.0M
2024-09-12 30.28 30.39 30.28 30.39 0.0M
2024-09-11 29.40 30.10 29.40 30.10 0.0M
2024-09-10 29.94 30.01 29.92 30.01 0.0M
2024-09-09 30.11 30.11 30.03 30.06 0.0M
2024-09-06 30.36 30.36 29.91 29.92 0.0M
2024-09-05 30.34 30.34 30.31 30.31 0.0M
2024-09-04 30.54 30.65 30.54 30.60 0.0M
2024-09-03 30.81 30.81 30.67 30.67 0.0M
2024-08-30 31.22 31.59 31.18 31.59 0.0M
2024-08-29 31.50 31.50 31.28 31.29 0.0M
2024-08-28 31.16 31.24 31.14 31.24 0.0M
2024-08-27 31.20 31.37 31.20 31.35 0.0M
2024-08-26 31.80 31.80 31.43 31.43 0.0M
2024-08-23 31.34 31.53 31.29 31.53 0.0M
2024-08-22 31.14 31.14 30.76 30.76 0.0M
2024-08-21 30.74 30.95 30.70 30.95 0.0M
2024-08-20 30.90 30.90 30.51 30.51 0.0M
2024-08-19 30.61 30.75 30.61 30.75 0.0M
2024-08-16 30.37 30.55 30.37 30.45 0.0M
2024-08-15 30.43 30.53 30.35 30.44 0.0M
2024-08-14 30.00 30.00 29.93 29.98 0.0M
2024-08-13 29.80 29.99 29.80 29.99 0.0M
2024-08-12 29.62 29.68 29.54 29.59 0.0M
2024-08-09 29.80 29.95 29.78 29.92 0.0M
2024-08-08 29.74 29.83 29.68 29.83 0.0M
2024-08-07 29.80 29.80 29.14 29.15 0.0M
2024-08-06 29.17 29.67 29.17 29.50 0.0M
2024-08-05 29.16 29.28 29.15 29.20 0.0M
2024-08-02 29.89 30.02 29.85 29.96 0.0M
2024-08-01 30.78 30.81 30.62 30.81 0.0M
2024-07-31 31.57 31.74 30.97 31.47 0.6M
2024-07-30 31.46 31.46 31.27 31.32 0.0M
2024-07-29 31.30 31.42 31.11 31.15 0.0M
2024-07-26 31.18 31.18 31.18 31.18 0.0M
2024-07-25 30.91 30.91 30.63 30.63 0.0M
2024-07-24 30.69 30.77 30.26 30.26 0.0M
2024-07-23 30.48 30.86 30.48 30.86 0.0M
2024-07-22 30.54 30.72 30.25 30.72 0.0M
2024-07-19 30.39 30.39 30.31 30.31 0.0M
2024-07-18 31.06 31.06 30.49 30.49 0.0M
2024-07-17 31.22 31.22 30.75 30.75 0.0M
2024-07-16 30.63 31.28 30.62 31.27 0.0M
2024-07-15 30.53 30.53 30.28 30.32 0.0M
2024-07-12 30.28 30.40 30.16 30.22 0.0M
2024-07-11 29.66 30.00 29.66 29.95 0.0M
2024-07-10 28.96 29.20 28.88 29.20 0.0M
2024-07-09 28.94 28.96 28.80 28.80 0.0M
2024-07-08 29.09 29.10 28.96 28.96 0.0M
2024-07-05 29.26 29.26 28.80 28.85 0.0M
2024-07-03 29.13 29.29 29.10 29.11 0.0M
2024-07-02 29.06 29.07 29.01 29.03 0.0M
2024-07-01 29.10 29.10 28.97 28.98 0.0M
2024-06-28 29.16 29.16 29.16 29.16 0.0M
2024-06-27 28.97 29.06 28.97 29.06 0.0M
2024-06-26 28.91 29.09 28.87 29.03 0.0M
2024-06-25 29.09 29.16 29.09 29.15 0.0M
2024-06-24 29.50 29.85 29.45 29.45 0.6M
2024-06-21 29.05 29.23 29.05 29.23 0.0M
2024-06-20 29.50 29.50 29.16 29.20 0.0M
2024-06-18 29.08 29.39 29.08 29.36 0.0M
2024-06-17 28.90 29.28 28.85 29.27 0.0M
2024-06-14 28.93 28.93 28.93 28.93 0.0M
2024-06-13 29.24 29.39 29.24 29.39 0.0M
2024-06-12 29.51 29.51 29.51 29.51 0.0M
2024-06-11 28.99 29.05 28.91 29.05 0.0M
2024-06-10 29.21 29.22 29.14 29.21 0.0M
2024-06-07 29.15 29.15 29.15 29.15 0.0M
2024-06-06 29.31 29.32 29.31 29.32 0.0M
2024-06-05 29.38 29.54 29.38 29.54 0.0M
2024-06-04 29.29 29.29 29.23 29.23 0.0M
2024-06-03 29.70 29.85 29.56 29.70 0.0M
2024-05-31 29.66 29.96 29.65 29.96 0.0M
2024-05-30 29.68 29.68 29.68 29.68 0.0M
2024-05-29 29.39 29.40 29.39 29.40 0.0M
2024-05-28 29.75 29.75 29.68 29.69 0.0M
2024-05-24 29.88 29.88 29.88 29.88 0.0M
2024-05-23 29.88 29.88 29.60 29.60 0.0M
2024-05-22 29.96 30.02 29.82 29.82 0.0M
2024-05-21 29.96 30.08 29.96 30.08 0.1M
2024-05-20 30.16 30.16 30.08 30.08 0.0M
2024-05-17 30.12 30.12 30.03 30.03 0.0M
2024-05-16 30.35 30.35 30.08 30.08 0.0M
2024-05-15 30.44 30.44 30.41 30.41 0.0M
2024-05-14 30.13 30.15 29.99 30.15 0.0M
2024-05-13 29.94 29.94 29.86 29.86 0.0M
2024-05-10 29.95 29.95 29.95 29.95 0.0M
2024-05-09 29.80 29.92 29.80 29.92 0.0M
2024-05-08 29.60 29.60 29.55 29.55 0.0M
2024-05-06 29.54 29.54 29.54 29.54 0.0M
2024-05-03 29.25 29.26 29.14 29.14 0.0M
2024-05-02 28.71 28.95 28.71 28.83 0.0M
2024-05-01 28.43 28.43 28.43 28.43 0.0M
2024-04-29 28.94 28.94 28.94 28.94 0.0M
2024-04-26 28.71 28.73 28.71 28.71 0.0M
2024-04-25 28.57 28.58 28.57 28.58 0.0M
2024-04-24 28.79 28.79 28.77 28.77 0.0M
2024-04-23 28.71 28.73 28.71 28.73 0.0M
2024-04-22 28.27 28.27 28.27 28.27 0.0M
2024-04-19 28.01 28.01 28.01 28.01 0.0M
2024-04-18 28.26 28.26 27.93 27.93 0.0M
2024-04-17 28.19 28.23 28.04 28.05 0.0M
2024-04-16 28.31 28.32 28.21 28.22 0.0M
2024-04-15 28.52 28.67 28.35 28.35 0.0M
2024-04-12 28.59 28.70 28.59 28.60 0.0M
2024-04-11 29.03 29.03 29.02 29.02 0.0M
2024-04-10 28.87 28.94 28.87 28.94 0.0M
2024-04-09 29.47 29.55 29.47 29.55 0.0M
2024-04-08 30.04 30.04 29.70 29.70 0.0M
2024-04-05 29.66 29.66 29.66 29.66 0.0M
2024-04-04 30.12 30.12 29.36 29.36 0.0M
2024-04-03 29.82 29.82 29.73 29.73 0.0M
2024-04-02 30.02 30.02 29.49 29.61 0.0M
2024-04-01 30.49 30.49 30.08 30.08 0.0M
2024-03-28 30.37 30.37 30.29 30.29 0.0M
2024-03-27 30.11 30.11 30.11 30.11 0.0M
2024-03-26 29.70 29.70 29.70 29.70 0.0M
2024-03-25 29.74 29.74 29.74 29.74 0.0M
2024-03-22 29.75 29.85 29.75 29.75 0.0M
2024-03-21 29.85 30.05 29.85 29.99 0.0M
2024-03-20 29.16 29.62 29.16 29.57 0.0M
2024-03-19 28.89 29.16 28.89 29.12 0.0M
2024-03-18 29.20 29.20 28.87 28.87 0.0M
2024-03-15 29.03 29.04 28.94 28.94 0.0M
2024-03-14 29.45 29.45 28.90 28.95 0.0M
2024-03-13 29.24 29.38 29.24 29.26 0.0M
2024-03-12 29.00 29.09 28.95 29.07 0.0M
2024-03-11 28.84 28.84 28.84 28.84 0.0M
2024-03-08 29.18 29.18 28.99 29.03 0.0M
2024-03-07 29.15 29.21 29.07 29.16 0.0M
2024-03-06 29.11 29.11 28.85 28.91 0.0M
2024-03-05 28.91 28.91 28.78 28.78 0.0M
2024-03-04 29.10 29.10 28.89 28.89 0.0M
2024-03-01 28.73 28.73 28.70 28.70 0.0M
2024-02-28 28.33 28.33 28.20 28.20 0.0M
2024-02-27 28.25 28.25 28.25 28.25 0.0M
2024-02-26 28.03 28.08 28.03 28.08 0.0M
2024-02-23 27.92 28.00 27.92 28.00 0.0M
2024-02-22 27.69 27.83 27.69 27.83 0.0M
2024-02-21 27.35 27.35 27.35 27.35 0.0M
2024-02-20 27.36 27.36 27.36 27.36 0.0M
2024-02-16 27.86 27.89 27.60 27.60 0.0M
2024-02-15 27.88 28.06 27.80 28.03 0.0M
2024-02-14 27.48 27.48 27.48 27.48 0.0M
2024-02-13 26.98 27.00 26.98 27.00 0.0M
2024-02-12 27.75 27.75 27.72 27.72 0.0M
2024-02-09 27.41 27.41 27.41 27.41 0.0M
2024-02-08 27.21 27.21 27.21 27.21 0.0M
2024-02-07 26.99 26.99 26.92 26.92 0.0M
2024-02-06 26.86 26.86 26.86 26.86 0.0M
2024-02-05 26.82 26.82 26.81 26.81 0.0M
2024-02-02 27.13 27.13 27.05 27.06 0.0M
2024-02-01 26.90 27.04 26.90 27.04 0.0M
2024-01-31 26.74 26.74 26.74 26.74 0.0M
2024-01-30 27.32 27.32 27.23 27.23 0.0M
2024-01-29 27.11 27.11 27.11 27.11 0.0M
2024-01-26 26.93 26.93 26.89 26.89 0.0M
2024-01-25 26.81 26.81 26.79 26.79 0.0M
2024-01-24 26.86 26.86 26.61 26.61 0.0M
2024-01-23 26.90 26.98 26.80 26.80 0.0M
2024-01-22 26.96 27.01 26.96 27.01 0.0M
2024-01-19 26.64 26.64 26.64 26.64 0.0M
2024-01-18 26.33 26.33 26.33 26.33 0.0M
2024-01-17 26.09 26.14 26.09 26.14 0.0M
2024-01-16 26.27 26.35 26.27 26.27 0.1M
2024-01-11 26.46 26.46 26.46 26.46 0.0M
2024-01-10 26.43 26.45 26.43 26.45 0.0M
2024-01-09 26.44 26.45 26.39 26.39 0.0M
2024-01-08 26.47 26.49 26.44 26.49 0.1M
2024-01-05 26.18 26.18 26.09 26.09 0.0M
2024-01-04 26.07 26.07 26.07 26.07 0.0M
2024-01-03 26.10 26.10 26.10 26.10 0.0M
2024-01-02 26.54 26.61 26.54 26.61 0.0M