First Trust Active Factor Small Cap ETF

AFSM
🏛️ usa →
32.80
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 30.31 30.41 30.07 30.08 0.0M
2024-12-30 29.83 30.21 29.62 30.04 0.0M
2024-12-27 30.65 30.65 30.15 30.29 0.0M
2024-12-26 30.65 30.74 30.52 30.73 0.0M
2024-12-24 30.31 30.44 30.30 30.44 0.0M
2024-12-23 30.30 30.30 30.06 30.21 0.1M
2024-12-20 30.46 30.58 30.26 30.26 0.0M
2024-12-19 30.58 30.58 30.23 30.25 0.0M
2024-12-18 31.80 31.80 30.25 30.27 0.0M
2024-12-17 31.75 31.75 31.36 31.51 0.0M
2024-12-16 31.96 32.03 31.79 31.88 0.0M
2024-12-13 31.89 31.89 31.66 31.75 0.0M
2024-12-12 32.17 32.22 32.01 32.01 0.0M
2024-12-11 32.24 32.55 32.19 32.38 0.0M
2024-12-10 32.28 32.43 32.17 32.19 0.0M
2024-12-09 32.61 32.61 32.28 32.28 0.0M
2024-12-06 32.71 32.72 32.54 32.63 0.0M
2024-12-05 32.85 32.87 32.63 32.63 0.0M
2024-12-04 33.09 33.19 32.83 33.10 0.0M
2024-12-03 33.14 33.14 32.76 32.79 0.0M
2024-12-02 33.07 33.11 32.85 32.99 0.0M
2024-11-29 32.88 32.92 32.85 32.86 0.0M
2024-11-27 33.01 33.01 32.80 32.80 0.0M
2024-11-26 32.71 33.04 32.71 32.92 0.0M
2024-11-25 33.32 33.51 33.18 33.18 0.0M
2024-11-22 32.20 32.71 32.20 32.64 0.0M
2024-11-21 31.91 32.25 31.91 32.19 0.0M
2024-11-20 31.45 31.67 31.45 31.67 0.0M
2024-11-19 31.20 31.70 31.20 31.70 0.0M
2024-11-18 31.40 31.69 31.39 31.49 0.0M
2024-11-15 32.10 32.10 31.33 31.40 0.0M
2024-11-14 32.21 32.21 31.76 31.83 0.0M
2024-11-13 32.90 32.91 32.27 32.27 0.1M
2024-11-12 33.02 33.02 32.67 32.67 0.0M
2024-11-11 33.21 33.33 33.21 33.26 0.0M
2024-11-08 32.75 32.96 32.68 32.89 0.0M
2024-11-07 32.80 32.90 32.69 32.75 0.0M
2024-11-06 32.41 32.89 32.34 32.86 0.0M
2024-11-05 30.79 30.95 30.79 30.95 0.0M
2024-11-04 30.57 30.58 30.33 30.34 0.0M
2024-11-01 30.49 30.54 30.18 30.24 0.0M
2024-10-31 30.19 30.35 30.14 30.15 0.0M
2024-10-30 30.42 30.86 30.42 30.51 0.0M
2024-10-29 30.49 30.61 30.42 30.61 0.0M
2024-10-28 30.58 30.60 30.56 30.57 0.0M
2024-10-25 30.43 30.54 30.12 30.12 0.0M
2024-10-24 30.47 30.50 30.26 30.30 0.0M
2024-10-23 30.35 30.35 30.09 30.30 0.0M
2024-10-22 30.58 30.62 30.58 30.61 0.0M
2024-10-21 30.83 30.89 30.80 30.80 0.0M
2024-10-18 31.42 31.43 31.25 31.27 0.0M
2024-10-17 31.35 31.44 31.35 31.43 0.2M
2024-10-16 31.28 31.59 31.28 31.50 0.1M
2024-10-15 31.10 31.34 31.09 31.09 0.0M
2024-10-14 31.09 31.09 31.08 31.08 0.0M
2024-10-11 30.69 30.90 30.69 30.90 0.0M
2024-10-10 30.15 30.33 30.15 30.33 0.0M
2024-10-09 30.39 30.63 30.39 30.47 0.0M
2024-10-08 30.23 30.46 30.23 30.39 0.1M
2024-10-07 30.31 30.37 30.22 30.31 0.0M
2024-10-04 30.68 30.74 30.43 30.64 0.0M
2024-10-03 30.35 30.35 30.12 30.15 0.0M
2024-10-02 30.45 30.51 30.34 30.35 0.0M
2024-10-01 30.31 30.46 30.31 30.46 0.0M
2024-09-30 30.66 30.85 30.58 30.83 0.0M
2024-09-27 30.61 30.96 30.60 30.66 0.0M
2024-09-26 30.84 30.84 30.40 30.50 0.0M
2024-09-25 30.48 30.60 30.20 30.22 0.0M
2024-09-24 30.70 30.70 30.55 30.62 0.0M
2024-09-23 30.71 30.71 30.49 30.65 0.0M
2024-09-20 30.86 30.88 30.68 30.68 0.0M
2024-09-19 30.86 30.97 30.80 30.97 0.0M
2024-09-18 30.24 30.53 30.23 30.33 0.0M
2024-09-17 30.44 30.49 30.19 30.24 0.0M
2024-09-16 29.94 30.05 29.93 30.05 0.0M
2024-09-13 29.82 29.82 29.82 29.82 0.0M
2024-09-12 29.14 29.25 29.03 29.10 0.0M
2024-09-11 28.43 28.74 28.43 28.74 0.0M
2024-09-10 28.66 28.70 28.63 28.68 0.0M
2024-09-09 28.77 28.79 28.74 28.74 0.0M
2024-09-06 28.76 28.79 28.66 28.71 0.0M
2024-09-05 29.18 29.28 29.12 29.21 0.0M
2024-09-04 29.59 29.59 29.37 29.44 0.0M
2024-09-03 30.45 30.45 29.48 29.52 0.0M
2024-08-30 30.36 30.55 30.35 30.55 0.0M
2024-08-29 30.42 30.42 30.28 30.28 0.0M
2024-08-28 30.07 30.17 30.07 30.14 0.0M
2024-08-27 30.25 30.32 30.20 30.32 0.0M
2024-08-26 30.66 30.66 30.44 30.44 0.0M
2024-08-23 30.29 30.52 30.25 30.52 0.0M
2024-08-22 29.70 29.79 29.61 29.61 0.0M
2024-08-21 29.66 29.83 29.54 29.83 0.0M
2024-08-20 29.64 29.64 29.46 29.47 0.0M
2024-08-19 29.54 29.76 29.54 29.76 0.0M
2024-08-16 29.47 29.64 29.47 29.54 0.0M
2024-08-15 29.37 29.59 29.22 29.43 0.0M
2024-08-14 28.91 28.91 28.66 28.82 0.0M
2024-08-13 28.84 28.87 28.47 28.87 0.0M
2024-08-12 28.59 28.60 28.41 28.43 0.0M
2024-08-09 28.74 28.74 28.69 28.69 0.0M
2024-08-08 28.56 28.71 28.56 28.69 0.0M
2024-08-07 28.90 28.90 28.09 28.14 0.0M
2024-08-06 28.41 28.74 28.41 28.58 0.0M
2024-08-05 27.81 28.40 27.31 28.15 0.0M
2024-08-02 29.20 29.30 28.85 29.05 0.0M
2024-08-01 31.18 31.25 29.94 30.11 0.0M
2024-07-31 31.09 31.28 30.95 31.02 0.0M
2024-07-30 30.76 31.08 30.63 30.75 0.0M
2024-07-29 31.19 31.19 30.59 30.75 0.0M
2024-07-26 30.84 31.13 30.68 30.98 0.0M
2024-07-25 30.19 30.88 30.19 30.42 0.0M
2024-07-24 30.80 30.84 30.10 30.10 0.0M
2024-07-23 30.44 31.00 30.43 30.78 0.0M
2024-07-22 30.20 30.50 29.73 30.46 0.0M
2024-07-19 29.97 29.97 29.80 29.85 0.0M
2024-07-18 30.66 30.66 29.90 30.05 0.0M
2024-07-17 31.15 31.15 30.29 30.40 0.0M
2024-07-16 30.26 30.77 30.00 30.76 0.0M
2024-07-15 29.67 29.95 29.50 29.73 0.0M
2024-07-12 29.42 29.51 29.28 29.35 0.0M
2024-07-11 29.07 29.12 28.92 29.08 0.0M
2024-07-10 28.07 28.18 27.97 28.18 0.0M
2024-07-09 27.94 27.94 27.90 27.90 0.0M
2024-07-08 28.27 28.27 28.11 28.12 0.0M
2024-07-05 28.09 28.10 28.00 28.01 0.0M
2024-07-03 28.40 28.42 28.19 28.26 0.0M
2024-07-02 28.23 28.24 28.17 28.18 0.0M
2024-07-01 27.98 28.24 27.98 28.22 0.0M
2024-06-28 28.31 28.31 28.27 28.29 0.0M
2024-06-27 28.02 28.02 28.02 28.02 0.0M
2024-06-26 27.96 27.99 27.80 27.95 0.0M
2024-06-25 28.01 28.03 27.96 27.96 0.0M
2024-06-24 28.10 28.13 28.10 28.12 0.0M
2024-06-21 27.85 27.99 27.85 27.95 0.0M
2024-06-20 28.25 28.25 27.93 27.93 0.0M
2024-06-18 28.09 28.09 28.09 28.09 0.0M
2024-06-17 27.87 28.07 27.87 28.06 0.0M
2024-06-13 28.19 28.28 28.17 28.28 0.0M
2024-06-12 28.56 28.56 28.56 28.56 0.0M
2024-06-11 27.94 28.18 27.94 28.14 0.0M
2024-06-10 28.07 28.30 28.07 28.26 0.0M
2024-06-07 28.47 28.47 28.30 28.30 0.0M
2024-06-06 28.83 28.83 28.56 28.56 0.0M
2024-06-05 28.62 28.81 28.61 28.75 0.0M
2024-06-04 28.61 28.61 28.38 28.46 0.0M
2024-06-03 28.88 28.88 28.88 28.88 0.0M
2024-05-31 28.98 28.98 28.98 28.98 0.0M
2024-05-29 28.66 28.69 28.58 28.58 0.0M
2024-05-28 29.03 29.03 28.94 28.94 0.0M
2024-05-24 29.03 29.03 29.03 29.03 0.0M
2024-05-23 28.73 28.73 28.73 28.73 0.0M
2024-05-22 29.18 29.18 29.06 29.06 0.0M
2024-05-21 29.32 29.32 29.20 29.30 0.0M
2024-05-20 29.06 29.32 29.06 29.25 0.0M
2024-05-17 29.16 29.16 29.16 29.16 0.0M
2024-05-16 29.22 29.22 29.22 29.22 0.0M
2024-05-15 29.42 29.42 29.42 29.42 0.0M
2024-05-14 29.09 29.14 29.00 29.12 0.0M
2024-05-13 28.93 29.03 28.88 28.88 0.0M
2024-05-10 28.86 28.86 28.86 28.86 0.0M
2024-05-09 28.81 28.93 28.81 28.93 0.0M
2024-05-08 28.73 28.73 28.73 28.73 0.0M
2024-05-07 28.80 28.80 28.80 28.80 0.0M
2024-05-06 28.85 28.85 28.61 28.66 0.0M
2024-05-03 28.58 28.58 28.41 28.41 0.0M
2024-05-02 27.99 28.21 27.99 28.21 0.0M
2024-05-01 27.67 27.75 27.67 27.75 0.0M
2024-04-30 28.00 28.00 27.68 27.68 0.0M
2024-04-29 28.34 28.34 28.29 28.29 0.0M
2024-04-26 27.99 28.13 27.99 28.12 0.0M
2024-04-25 27.71 27.96 27.65 27.92 0.0M
2024-04-24 27.88 28.03 27.88 28.03 0.0M
2024-04-23 28.05 28.05 27.98 28.05 0.0M
2024-04-22 27.24 27.60 27.24 27.55 0.0M
2024-04-19 27.03 27.22 26.99 27.22 0.0M
2024-04-18 27.46 27.48 27.09 27.09 0.0M
2024-04-17 27.53 27.58 27.22 27.22 0.0M
2024-04-16 27.30 27.47 27.30 27.47 0.0M
2024-04-15 27.65 27.74 27.50 27.50 0.0M
2024-04-12 28.19 28.19 27.62 27.70 0.0M
2024-04-11 28.02 28.18 28.02 28.09 0.0M
2024-04-10 28.03 28.15 27.93 27.96 0.0M
2024-04-09 28.65 28.65 28.55 28.58 0.0M
2024-04-08 28.66 28.66 28.66 28.66 0.0M
2024-04-05 28.53 28.61 28.53 28.56 0.0M
2024-04-04 28.83 28.83 28.36 28.44 0.0M
2024-04-03 28.70 28.70 28.70 28.70 0.1M
2024-04-02 28.85 28.85 28.55 28.56 0.0M
2024-04-01 29.51 29.51 29.02 29.02 0.0M
2024-03-28 30.59 30.59 29.17 29.30 0.0M
2024-03-27 28.91 29.06 28.73 29.04 0.0M
2024-03-26 28.65 28.73 28.57 28.59 0.0M
2024-03-25 28.80 28.83 28.65 28.65 0.0M
2024-03-22 28.69 28.69 28.69 28.69 0.0M
2024-03-21 29.00 29.06 28.99 29.04 0.0M
2024-03-20 28.17 28.72 28.14 28.68 0.0M
2024-03-19 28.21 28.27 28.12 28.17 0.0M
2024-03-18 28.13 28.13 27.88 27.88 0.0M
2024-03-15 27.95 28.09 27.95 28.01 0.0M
2024-03-14 27.96 27.96 27.92 27.92 0.0M
2024-03-13 28.52 28.53 28.40 28.41 0.0M
2024-03-12 28.28 28.29 28.28 28.29 0.0M
2024-03-11 28.62 28.62 28.23 28.23 0.0M
2024-03-08 28.75 28.75 28.47 28.52 0.0M
2024-03-07 28.69 28.69 28.61 28.61 0.0M
2024-03-06 28.38 28.38 28.38 28.38 0.0M
2024-03-05 28.36 28.37 28.30 28.34 0.0M
2024-03-04 28.63 28.63 28.63 28.63 0.0M
2024-03-01 28.70 28.70 28.68 28.68 0.0M
2024-02-29 28.46 28.54 28.46 28.52 0.0M
2024-02-28 28.39 28.42 28.25 28.25 0.0M
2024-02-27 28.47 28.47 28.47 28.47 0.0M
2024-02-26 28.24 28.27 28.23 28.23 0.0M
2024-02-23 27.82 27.98 27.76 27.98 0.0M
2024-02-22 27.50 27.74 27.50 27.74 0.0M
2024-02-21 27.27 27.37 27.24 27.37 0.0M
2024-02-20 27.44 27.44 27.44 27.44 0.0M
2024-02-16 28.09 28.09 27.85 27.85 0.0M
2024-02-15 27.70 28.40 27.70 28.35 0.0M
2024-02-14 27.68 27.68 27.68 27.68 0.0M
2024-02-12 28.17 28.18 28.01 28.05 0.0M
2024-02-09 27.59 27.59 27.57 27.57 0.0M
2024-02-07 26.81 26.81 26.81 26.81 0.0M
2024-02-05 26.79 26.79 26.79 26.79 0.0M
2024-02-02 27.05 27.21 27.05 27.08 0.0M
2024-02-01 27.19 27.19 27.19 27.19 0.0M
2024-01-31 26.95 26.95 26.95 26.95 0.0M
2024-01-30 27.44 27.50 27.44 27.50 0.0M
2024-01-29 27.26 27.47 27.26 27.45 0.0M
2024-01-25 27.01 27.09 27.01 27.07 0.0M
2024-01-24 27.25 27.25 26.94 26.94 0.0M
2024-01-23 27.06 27.10 27.05 27.05 0.0M
2024-01-22 27.13 27.24 27.13 27.24 0.0M
2024-01-19 26.80 26.80 26.53 26.76 0.0M
2024-01-18 26.51 26.51 26.44 26.44 0.0M
2024-01-17 25.98 26.22 25.98 26.22 0.0M
2024-01-16 26.28 26.29 26.28 26.29 0.0M
2024-01-11 26.58 26.58 26.58 26.58 0.0M
2024-01-10 26.87 26.87 26.63 26.72 0.0M
2024-01-09 26.65 26.80 26.65 26.73 0.0M
2024-01-08 26.84 26.98 26.84 26.98 0.0M
2024-01-05 26.67 26.67 26.63 26.63 0.0M
2024-01-03 26.99 26.99 26.71 26.71 0.0M
2024-01-02 27.23 27.32 27.23 27.27 0.0M