Dark

AFLG
First Trust Active Factor Large Cap ETF
stock NYSE ETF

At Close

Jul 28, 2026 3:59:50 PM EDT

43.76USD+0.644%(+0.28)36,682

42.38Bid 45.02Ask 2.64Spread

Pre-market

0.00USD-100.000%(-43.46)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

43.76USD0.000%(0.00)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	43.7700	43.770000	43.760000	43.7600	+0.644%	36,682	0.000%
2026-07-27	43.6800	43.820000	43.328200	43.4800	+0.046%	80,423	+0.644%
2026-07-24	43.3100	43.690000	43.310000	43.4600	+0.323%	100,054	+0.690%
2026-07-23	43.4000	43.540000	43.193000	43.3200	-1.276%	54,949	+1.016%
2026-07-22	43.7900	43.980000	43.790000	43.8800	+0.091%	65,919	-0.273%
2026-07-21	43.7900	43.840000	43.610000	43.8400	+0.851%	77,026	-0.182%
2026-07-20	43.7200	43.779600	43.435000	43.4700	-0.092%	87,625	+0.667%
2026-07-17	43.3300	43.690000	43.320000	43.5100	-0.549%	54,719	+0.575%
2026-07-16	43.7900	43.979900	43.655000	43.7500	-0.179%	48,938	+0.023%
2026-07-15	43.7800	43.899900	43.576500	43.8284	+0.202%	51,415	-0.156%
2026-07-14	43.7400	43.770000	43.577400	43.7400	+0.298%	81,304	+0.046%
2026-07-13	43.8000	43.860000	43.560000	43.6100	-0.457%	37,712	+0.344%
2026-07-10	43.6500	43.830000	43.640000	43.8100	+0.505%	39,425	-0.114%
2026-07-09	43.4900	43.680000	43.430000	43.5900	+0.693%	90,264	+0.390%
2026-07-08	43.2000	43.310000	42.920000	43.2900	+0.139%	104,697	+1.086%
2026-07-07	43.3000	43.360000	43.130000	43.2300	-0.236%	99,559	+1.226%
2026-07-06	43.3800	43.400000	43.280000	43.3323	+0.388%	32,489	+0.987%
2026-07-02	43.3700	43.520000	42.850000	43.1650	-0.197%	36,657	+1.378%
2026-07-01	43.2600	43.455000	43.150000	43.2500	-0.392%	213,415	+1.179%
2026-06-30	43.2200	43.480000	43.100000	43.4200	+0.710%	173,103	+0.783%
2026-06-29	42.9200	43.130000	42.800000	43.1140	+1.088%	85,949	+1.498%
2026-06-26	42.5400	42.783200	42.475000	42.6500	-0.234%	63,618	+2.603%
2026-06-25	43.0900	43.090000	42.580100	42.7500	-0.128%	53,854	+2.363%
2026-06-24	42.8700	43.130000	42.680000	42.8050	-0.083%	35,066	+2.231%
2026-06-23	42.7200	43.010000	42.720000	42.8407	-1.084%	25,739	+2.146%
2026-06-22	43.4500	43.560000	43.205000	43.3100	-0.184%	51,331	+1.039%
2026-06-18	43.5400	43.540000	43.285000	43.3900	+0.720%	46,726	+0.853%
2026-06-17	43.7000	43.815700	43.030000	43.0800	-1.441%	47,673	+1.578%
2026-06-16	43.9600	44.039900	43.690000	43.7100	-0.501%	46,467	+0.114%
2026-06-15	44.0000	44.090000	43.910000	43.9300	+1.105%	36,895	-0.387%
2026-06-12	43.2500	43.585000	43.167800	43.4500	+0.695%	28,557	+0.713%
2026-06-11	42.7300	43.270000	42.575000	43.1500	+1.577%	30,211	+1.414%
2026-06-10	42.8900	43.138700	42.460000	42.4800	-1.301%	37,464	+3.013%
2026-06-09	43.2400	43.400000	42.280000	43.0400	-0.070%	46,971	+1.673%
2026-06-08	43.3000	43.389900	43.045000	43.0700	+0.140%	28,480	+1.602%
2026-06-05	43.6400	43.759100	42.965100	43.0100	-2.339%	41,629	+1.744%
2026-06-04	43.7600	44.090000	43.760000	44.0400	+0.365%	54,748	-0.636%
2026-06-03	44.0000	44.060000	43.880000	43.8800	-0.533%	37,951	-0.273%
2026-06-02	44.0700	44.235000	44.060000	44.1150	+0.216%	235,453	-0.805%
2026-06-01	43.8600	44.130000	43.770200	44.0200	+0.525%	29,080	-0.591%
2026-05-29	43.9700	44.005000	43.790000	43.7900	-0.160%	75,005	-0.069%
2026-05-28	43.7600	43.909900	43.590000	43.8600	+0.229%	45,378	-0.228%
2026-05-27	43.9100	43.910000	43.730000	43.7600	-0.137%	50,439	0.000%
2026-05-26	43.8100	43.910000	43.710000	43.8200	+0.643%	65,088	-0.137%
2026-05-22	43.5200	43.630000	43.450000	43.5400	+0.601%	35,354	+0.505%
2026-05-21	43.0200	43.339100	42.930000	43.2800	+0.301%	33,707	+1.109%
2026-05-20	42.8300	43.150000	42.770500	43.1500	+1.007%	35,267	+1.414%
2026-05-19	42.7500	42.920000	42.591000	42.7200	-0.674%	69,291	+2.434%
2026-05-18	43.1400	43.150000	42.810000	43.0100	-0.046%	48,031	+1.744%
2026-05-15	43.2400	43.240000	43.030000	43.0300	-1.103%	38,322	+1.696%
2026-05-14	43.2800	43.585000	43.280000	43.5100	+0.718%	34,832	+0.575%
2026-05-13	43.0600	43.270000	42.910000	43.2000	+0.442%	39,325	+1.296%
2026-05-12	42.9900	43.040000	42.625000	43.0100	-0.162%	44,257	+1.744%
2026-05-11	43.0100	43.219000	43.010000	43.0800	+0.023%	119,924	+1.578%
2026-05-08	42.9600	43.149900	42.960000	43.0700	+0.701%	31,421	+1.602%
2026-05-07	43.1500	43.150000	42.706700	42.7700	-0.812%	43,891	+2.315%
2026-05-06	42.8000	43.130000	42.800000	43.1200	+1.268%	31,915	+1.484%
2026-05-05	42.4600	42.700000	42.460000	42.5800	+0.900%	29,273	+2.771%
2026-05-04	42.3300	42.445000	42.040000	42.2000	-0.566%	33,754	+3.697%
2026-05-01	42.5200	42.664900	42.430000	42.4400	+0.213%	51,959	+3.110%
2026-04-30	41.9700	42.360000	41.945000	42.3500	+1.292%	43,465	+3.329%
2026-04-29	41.8700	41.889600	41.640000	41.8100	0.000%	41,172	+4.664%
2026-04-28	41.8100	41.840000	41.670000	41.8100	-0.571%	44,363	+4.664%
2026-04-27	41.9800	42.085000	41.920000	42.0500	+0.214%	66,169	+4.067%
2026-04-24	41.8800	42.030000	41.735000	41.9600	+0.407%	38,386	+4.290%
2026-04-23	41.7700	41.959500	41.480000	41.7900	-0.096%	93,495	+4.714%
2026-04-22	41.8700	41.870000	41.695900	41.8300	+0.625%	39,125	+4.614%
2026-04-21	41.9700	41.970000	41.570000	41.5700	-0.622%	63,113	+5.268%
2026-04-20	41.8100	41.870000	41.735000	41.8300	-0.014%	45,952	+4.614%
2026-04-17	41.4400	41.930000	41.440000	41.8357	+1.297%	31,753	+4.600%
2026-04-16	41.2500	41.303000	41.110000	41.3000	+0.340%	54,637	+5.956%
2026-04-15	40.9800	41.170000	40.900000	41.1600	+0.390%	67,203	+6.317%
2026-04-14	40.7900	41.000000	40.670000	41.0000	+0.935%	76,525	+6.732%
2026-04-13	40.1600	40.620000	40.160000	40.6200	+0.944%	174,876	+7.730%
2026-04-10	40.4000	40.433523	40.219900	40.2400	-0.297%	83,191	+8.748%
2026-04-09	40.1100	40.420000	40.060000	40.3600	+0.473%	60,484	+8.424%
2026-04-08	40.0500	40.170000	39.850000	40.1700	+2.684%	85,692	+8.937%
2026-04-07	39.0900	39.135000	38.840000	39.1200	-0.051%	70,028	+11.861%
2026-04-06	38.9600	39.150000	38.930000	39.1400	+0.539%	61,344	+11.804%
2026-04-02	38.3500	39.000000	38.340000	38.9300	+0.077%	110,223	+12.407%
2026-04-01	38.6800	39.055000	38.680000	38.9000	+0.843%	186,368	+12.494%
2026-03-31	37.9900	38.600000	37.900000	38.5750	+2.839%	146,824	+13.441%
2026-03-30	38.1000	38.100000	37.400000	37.5100	-0.530%	1,224,208	+16.662%
2026-03-27	38.1400	38.167400	37.655000	37.7100	-1.386%	100,187	+16.043%
2026-03-26	38.5700	38.770000	38.220000	38.2400	-1.646%	30,559	+14.435%
2026-03-25	39.0500	39.090000	38.730000	38.8800	+0.517%	99,779	+12.551%
2026-03-24	38.4600	38.870000	38.460000	38.6800	+0.026%	36,682	+13.133%
2026-03-23	38.7500	39.085000	38.640200	38.6700	+1.204%	22,618	+13.163%
2026-03-20	38.7850	38.785000	38.070000	38.2100	-1.683%	35,525	+14.525%
2026-03-19	38.5900	39.029900	38.590000	38.8641	-0.118%	105,125	+12.597%
2026-03-18	39.2900	39.340000	38.900000	38.9100	-1.371%	29,745	+12.465%
2026-03-17	39.4400	39.627000	39.440000	39.4510	+0.538%	342,583	+10.922%
2026-03-16	39.2500	39.411000	39.175000	39.2400	+0.885%	44,093	+11.519%
2026-03-13	39.3600	39.360000	38.895600	38.8956	-0.624%	17,114	+12.506%
2026-03-12	39.3800	39.490000	39.131300	39.1400	-1.137%	51,567	+11.804%
2026-03-11	39.5700	39.690000	39.440000	39.5900	-0.126%	53,122	+10.533%
2026-03-10	39.7100	40.025000	39.560600	39.6400	-0.302%	41,506	+10.394%
2026-03-09	39.0300	39.800000	38.790000	39.7600	+0.811%	123,210	+10.060%
2026-03-06	39.3469	39.602500	39.256900	39.4400	-1.252%	36,303	+10.953%
2026-03-05	39.9800	40.156000	39.625000	39.9400	-0.696%	45,361	+9.564%
2026-03-04	40.1400	40.340000	40.060000	40.2200	+0.550%	58,688	+8.802%
2026-03-03	39.7000	40.130000	39.415000	40.0000	-1.112%	307,970	+9.400%
2026-03-02	40.1600	40.586900	40.160000	40.4500	-0.197%	84,419	+8.183%
2026-02-27	40.3400	40.544100	40.326800	40.5300	-0.442%	40,855	+7.969%
2026-02-26	40.9400	40.940000	40.400000	40.7100	-0.489%	48,013	+7.492%
2026-02-25	40.9100	40.930000	40.720000	40.9100	+0.689%	33,846	+6.967%
2026-02-24	40.2800	40.680000	40.265000	40.6300	+0.744%	41,965	+7.704%
2026-02-23	40.7600	40.790000	40.260000	40.3300	-1.103%	51,357	+8.505%
2026-02-20	40.3900	40.785000	40.320000	40.7800	+0.829%	49,672	+7.308%
2026-02-19	40.3800	40.540000	40.320000	40.4447	-0.284%	84,339	+8.197%
2026-02-18	40.5629	40.720000	40.457900	40.5600	+0.471%	49,348	+7.890%
2026-02-17	40.3000	40.460000	40.000000	40.3700	+0.149%	45,054	+8.397%
2026-02-13	40.2200	40.510000	40.055000	40.3100	+0.436%	103,305	+8.559%
2026-02-12	40.9700	41.052300	40.120000	40.1350	-1.733%	192,186	+9.032%
2026-02-11	41.0300	41.030000	40.665000	40.8430	+0.327%	45,546	+7.142%
2026-02-10	40.7900	40.900000	40.710000	40.7100	-0.221%	106,119	+7.492%
2026-02-09	40.6000	40.896700	40.600000	40.8000	+0.418%	255,637	+7.255%
2026-02-06	40.1100	40.630000	40.110000	40.6300	+2.060%	44,022	+7.704%
2026-02-05	39.8100	40.020000	39.695000	39.8100	-0.723%	122,315	+9.922%
2026-02-04	40.3200	40.322500	39.800000	40.1000	-0.174%	114,866	+9.127%
2026-02-03	40.3900	40.410000	39.905000	40.1700	-0.495%	71,457	+8.937%
2026-02-02	39.9700	40.412900	39.970000	40.3700	+0.673%	44,886	+8.397%
2026-01-30	40.1000	40.240000	39.830000	40.1000	-0.669%	49,964	+9.127%
2026-01-29	40.5100	40.510000	39.920000	40.3700	-0.148%	51,350	+8.397%
2026-01-28	40.4900	40.520000	40.350000	40.4300	+0.049%	54,875	+8.236%
2026-01-27	40.3000	40.460000	40.230000	40.4100	+0.552%	68,933	+8.290%
2026-01-26	40.0400	40.230000	40.040000	40.1880	+0.671%	401,996	+8.888%
2026-01-23	39.9300	39.965000	39.830000	39.9200	-0.025%	44,596	+9.619%
2026-01-22	40.0400	40.060000	39.858000	39.9300	+0.256%	45,293	+9.592%
2026-01-21	39.4900	39.950000	39.423200	39.8280	+1.248%	411,070	+9.872%
2026-01-20	39.5800	39.710000	39.315745	39.3370	-1.903%	59,671	+11.244%
2026-01-16	40.2900	40.290000	40.030100	40.1000	-0.274%	29,839	+9.127%
2026-01-15	40.3100	40.410000	40.190000	40.2100	+0.425%	133,589	+8.829%
2026-01-14	40.1100	40.110000	39.835000	40.0400	-0.294%	37,906	+9.291%
2026-01-13	40.2500	40.250000	40.057200	40.1580	-0.055%	56,380	+8.970%
2026-01-12	39.9300	40.210000	39.930000	40.1800	+0.275%	40,286	+8.910%
2026-01-09	39.8900	40.130000	39.800000	40.0700	+0.704%	37,925	+9.209%
2026-01-08	39.7300	39.790000	39.635000	39.7900	+0.126%	68,450	+9.977%
2026-01-07	39.9200	39.920000	39.680000	39.7400	-0.364%	68,500	+10.116%
2026-01-06	39.5700	39.900100	39.570000	39.8850	+0.809%	35,639	+9.715%
2026-01-05	39.4900	39.640000	39.490000	39.5650	+0.623%	56,737	+10.603%
2026-01-02	39.3700	39.443000	39.170000	39.3200	+0.563%	123,686	+11.292%
2025-12-31	39.5300	39.530000	39.100000	39.1000	-1.038%	68,819	+11.918%
2025-12-30	39.6100	39.610000	39.490000	39.5100	-0.177%	47,501	+10.757%
2025-12-29	39.5700	39.602300	39.483000	39.5800	-0.395%	31,579	+10.561%
2025-12-26	39.6900	39.780000	39.680300	39.7370	+0.055%	15,300	+10.124%
2025-12-24	39.6100	39.740000	39.590000	39.7150	+0.265%	13,085	+10.185%
2025-12-23	39.4500	39.610000	39.445000	39.6100	+0.355%	28,727	+10.477%
2025-12-22	39.4100	39.500000	39.340100	39.4700	+0.601%	48,582	+10.869%
2025-12-19	38.9500	39.279600	38.950000	39.2342	+0.833%	20,070	+11.535%
2025-12-18	38.9600	39.120000	38.850000	38.9100	+0.654%	26,595	+12.465%
2025-12-17	39.0000	39.020000	38.630000	38.6570	-0.829%	36,992	+13.201%
2025-12-16	39.1200	39.120000	38.780000	38.9800	-0.434%	26,731	+12.263%
2025-12-15	39.4200	39.420000	39.058500	39.1500	-0.026%	39,142	+11.775%
2025-12-12	39.6500	39.650000	39.060000	39.1600	-1.682%	53,805	+11.747%
2025-12-11	39.5600	39.840000	39.488000	39.8300	+0.454%	100,630	+9.867%
2025-12-10	39.3400	39.700000	39.310000	39.6500	+0.839%	45,576	+10.366%
2025-12-09	39.3200	39.449800	39.305000	39.3200	0.000%	18,647	+11.292%
2025-12-08	39.5100	39.510000	39.240000	39.3200	-0.279%	33,283	+11.292%
2025-12-05	39.4200	39.600000	39.400000	39.4300	+0.127%	38,882	+10.981%
2025-12-04	39.4900	39.490000	39.259700	39.3800	+0.102%	56,376	+11.122%
2025-12-03	39.3400	39.400000	39.270000	39.3400	+0.025%	38,165	+11.235%
2025-12-02	39.3300	39.390000	39.200000	39.3300	+0.102%	599,198	+11.264%
2025-12-01	39.2000	39.460000	39.200000	39.2900	-0.380%	41,042	+11.377%
2025-11-28	39.4000	39.445000	39.280000	39.4400	+0.382%	11,218	+10.953%
2025-11-26	39.1800	39.400000	39.090000	39.2900	+0.744%	33,605	+11.377%
2025-11-25	38.6700	39.055000	38.525000	39.0000	+1.138%	211,371	+12.205%
2025-11-24	38.2600	38.660000	38.220000	38.5610	+1.183%	313,037	+13.483%
2025-11-21	37.7411	38.380000	37.650000	38.1100	+1.356%	32,486	+14.826%
2025-11-20	38.6900	38.730000	37.580000	37.6000	-1.519%	41,796	+16.383%
2025-11-19	38.2100	38.449100	38.061400	38.1800	+0.105%	24,067	+14.615%
2025-11-18	38.0700	38.340000	37.945000	38.1400	-0.314%	28,061	+14.735%
2025-11-17	38.6500	38.800000	38.160000	38.2600	-1.290%	120,943	+14.375%
2025-11-14	38.5300	38.940000	38.400000	38.7600	0.000%	82,439	+12.900%
2025-11-13	39.2300	39.230000	38.700000	38.7600	-1.374%	40,840	+12.900%
2025-11-12	39.2600	39.380000	39.241200	39.3000	+0.255%	26,006	+11.349%
2025-11-11	39.0900	39.251600	39.010000	39.2000	+0.153%	36,237	+11.633%
2025-11-10	38.9500	39.165600	38.795000	39.1400	+1.229%	54,656	+11.804%
2025-11-07	38.4000	38.670000	38.209500	38.6650	+0.350%	122,885	+13.177%
2025-11-06	38.9500	38.950000	38.478400	38.5300	-1.104%	61,330	+13.574%
2025-11-05	38.7700	39.094500	38.738000	38.9600	+0.568%	66,119	+12.320%
2025-11-04	38.7300	38.950500	38.700000	38.7400	-0.895%	53,518	+12.958%
2025-11-03	39.1900	39.190000	38.840000	39.0900	0.000%	30,707	+11.947%
2025-10-31	39.2600	39.260000	38.920000	39.0900	+0.179%	47,322	+11.947%
2025-10-30	39.1900	39.350000	39.000000	39.0200	-0.813%	76,994	+12.148%
2025-10-29	39.4900	39.589400	39.265000	39.3400	-0.329%	109,556	+11.235%
2025-10-28	39.6000	39.600000	39.370100	39.4700	-0.076%	46,541	+10.869%
2025-10-27	39.4500	39.500000	39.385000	39.5000	+0.894%	28,363	+10.785%
2025-10-24	39.1900	39.229700	39.120000	39.1500	+0.798%	32,811	+11.775%
2025-10-23	38.7000	38.930000	38.680000	38.8400	+0.596%	52,269	+12.667%
2025-10-22	38.8400	38.859400	38.420000	38.6100	-0.694%	34,282	+13.339%
2025-10-21	38.8600	38.930000	38.732000	38.8800	+0.033%	43,744	+12.551%
2025-10-20	38.7000	38.921600	38.700000	38.8670	+0.822%	51,889	+12.589%
2025-10-17	38.3000	38.600000	38.250000	38.5500	+0.558%	50,000	+13.515%
2025-10-16	38.7600	38.760000	38.160000	38.3360	-0.787%	34,522	+14.149%
2025-10-15	38.8100	38.910000	38.364600	38.6400	+0.285%	40,888	+13.251%
2025-10-14	37.9900	38.700000	37.990000	38.5300	+0.308%	199,642	+13.574%
2025-10-13	38.3000	38.486000	38.225000	38.4116	+1.350%	32,094	+13.924%
2025-10-10	38.8500	38.990000	37.870000	37.9000	-2.395%	90,710	+15.462%
2025-10-09	39.1200	39.120000	38.770000	38.8300	-0.614%	40,630	+12.696%
2025-10-08	39.0200	39.080000	38.920000	39.0700	+0.489%	61,507	+12.004%
2025-10-07	39.0100	39.080000	38.820000	38.8800	-0.333%	43,297	+12.551%
2025-10-06	39.1400	39.140000	38.934000	39.0100	-0.026%	34,672	+12.176%
2025-10-03	39.0900	39.230000	39.000000	39.0200	-0.026%	46,597	+12.148%
2025-10-02	39.0500	39.050000	38.790000	39.0300	+0.257%	45,698	+12.119%
2025-10-01	38.6900	38.940000	38.660000	38.9300	+0.309%	69,586	+12.407%
2025-09-30	38.6900	38.820000	38.600000	38.8100	+0.310%	35,266	+12.754%
2025-09-29	38.8300	38.830000	38.610000	38.6900	+0.233%	56,499	+13.104%
2025-09-26	38.4300	38.600000	38.355000	38.6000	+0.889%	23,345	+13.368%
2025-09-25	38.2600	38.330000	38.110000	38.2600	-0.416%	32,068	+14.375%
2025-09-24	38.6300	38.630000	38.410000	38.4200	-0.415%	65,759	+13.899%
2025-09-23	38.7200	38.795100	38.544100	38.5800	-0.362%	69,227	+13.427%
2025-09-22	38.4600	38.730000	38.455500	38.7200	+0.467%	31,044	+13.017%
2025-09-19	38.4800	38.550000	38.369700	38.5400	+0.260%	97,654	+13.544%
2025-09-18	38.4200	38.540000	38.350000	38.4400	+0.602%	37,349	+13.840%
2025-09-17	38.2950	38.405200	38.060100	38.2100	+0.079%	37,736	+14.525%
2025-09-16	38.3700	38.370000	38.160000	38.1800	-0.485%	94,942	+14.615%
2025-09-15	38.3300	38.439900	38.320300	38.3660	+0.225%	34,486	+14.059%
2025-09-12	38.2800	38.400000	38.280000	38.2800	-0.312%	43,620	+14.316%
2025-09-11	38.0900	38.457000	38.090000	38.4000	+1.026%	38,558	+13.958%
2025-09-10	38.1200	38.124200	37.937000	38.0100	0.000%	39,284	+15.128%
2025-09-09	37.9900	38.020000	37.840000	38.0100	+0.026%	33,743	+15.128%
2025-09-08	38.0200	38.020000	37.880000	38.0000	+0.317%	99,697	+15.158%
2025-09-05	38.0600	38.105600	37.710000	37.8800	-0.184%	27,275	+15.523%
2025-09-04	37.6700	37.960000	37.670000	37.9500	+0.770%	25,222	+15.310%
2025-09-03	37.6100	37.660000	37.460000	37.6600	+0.588%	35,443	+16.198%
2025-09-02	37.1700	37.460000	37.170000	37.4400	-0.584%	30,458	+16.880%
2025-08-29	37.8000	37.800000	37.540000	37.6600	-0.344%	40,850	+16.198%
2025-08-28	37.7150	37.820000	37.650000	37.7900	+0.122%	43,830	+15.798%
2025-08-27	37.6800	37.787800	37.680000	37.7440	+0.276%	51,246	+15.939%
2025-08-26	37.5700	37.670000	37.510000	37.6400	+0.293%	51,550	+16.259%
2025-08-25	37.6600	37.680000	37.530000	37.5300	-0.425%	45,442	+16.600%
2025-08-22	37.3900	37.822200	37.390000	37.6900	+1.372%	42,717	+16.105%
2025-08-21	37.2300	37.300000	37.070000	37.1800	-0.322%	47,569	+17.698%
2025-08-20	37.3150	37.345000	37.100000	37.3000	-0.056%	39,545	+17.319%
2025-08-19	37.4000	37.514900	37.280000	37.3208	-0.350%	23,153	+17.254%
2025-08-18	37.4900	37.501100	37.380000	37.4519	-0.102%	189,150	+16.843%
2025-08-15	37.7200	37.720000	37.450000	37.4900	-0.478%	54,029	+16.724%
2025-08-14	37.5200	37.700000	37.520000	37.6700	-0.291%	70,402	+16.167%
2025-08-13	37.6900	37.780000	37.600000	37.7800	+0.639%	34,676	+15.828%
2025-08-12	37.2100	37.541000	37.210000	37.5400	+1.104%	208,226	+16.569%
2025-08-11	37.3200	37.320000	37.095000	37.1300	-0.295%	81,077	+17.856%
2025-08-08	37.1200	37.290000	37.070000	37.2400	+0.730%	48,576	+17.508%
2025-08-07	37.1900	37.190000	36.825000	36.9700	+0.163%	44,405	+18.366%
2025-08-06	36.7600	36.965000	36.684700	36.9100	+0.490%	39,097	+18.559%
2025-08-05	36.9500	36.970000	36.670000	36.7300	-0.442%	55,256	+19.140%
2025-08-04	36.6100	36.893000	36.610000	36.8930	+1.541%	53,754	+18.613%
2025-08-01	36.5000	36.500000	36.230000	36.3330	-1.242%	37,992	+20.441%
2025-07-31	37.1700	37.170000	36.705400	36.7900	-0.054%	29,405	+18.945%
2025-07-30	36.9399	37.029900	36.685000	36.8100	-0.298%	39,553	+18.881%
2025-07-29	37.1400	37.140000	36.875000	36.9200	-0.162%	113,844	+18.527%
2025-07-28	37.1600	37.160000	36.920100	36.9800	-0.323%	51,987	+18.334%
2025-07-25	37.0400	37.130000	36.980000	37.1000	+0.488%	45,661	+17.951%
2025-07-24	36.9300	37.030000	36.900000	36.9199	-0.243%	53,146	+18.527%
2025-07-23	36.9200	37.010000	36.820000	37.0100	+0.845%	43,153	+18.238%
2025-07-22	36.6500	36.719900	36.546800	36.7000	+0.438%	171,469	+19.237%
2025-07-21	36.6500	36.730000	36.540000	36.5400	0.000%	47,449	+19.759%
2025-07-18	36.6600	36.660000	36.453100	36.5400	+0.082%	523,556	+19.759%
2025-07-17	36.2600	36.533400	36.260000	36.5100	+0.523%	47,392	+19.858%
2025-07-16	36.3100	36.330000	35.950000	36.3200	+0.276%	50,573	+20.485%
2025-07-15	36.6600	36.660000	36.190000	36.2200	-0.767%	35,690	+20.817%
2025-07-14	36.4400	36.515000	36.340000	36.5000	+0.330%	63,470	+19.890%
2025-07-11	36.4800	36.480000	36.345000	36.3800	-0.609%	40,800	+20.286%
2025-07-10	36.5700	36.680000	36.495000	36.6030	+0.145%	35,772	+19.553%
2025-07-09	36.5900	36.590000	36.404200	36.5500	+0.412%	145,745	+19.726%
2025-07-08	36.5300	36.530000	36.350000	36.4000	-0.165%	58,358	+20.220%
2025-07-07	36.6000	36.659500	36.283800	36.4600	-0.573%	50,609	+20.022%
2025-07-03	36.5200	36.680000	36.520000	36.6700	+0.797%	48,494	+19.335%
2025-07-02	36.3300	36.380000	36.250000	36.3800	+0.083%	37,236	+20.286%
2025-07-01	36.1900	36.440000	36.190000	36.3500	+0.110%	36,391	+20.385%
2025-06-30	36.2900	36.340000	36.110000	36.3100	+0.498%	71,383	+20.518%
2025-06-27	36.0200	36.228200	35.930000	36.1300	+0.705%	112,307	+21.118%
2025-06-26	35.8400	35.900000	35.760000	35.8770	+0.383%	27,590	+21.972%
2025-06-25	35.9400	35.940000	35.695000	35.7400	-0.251%	121,486	+22.440%
2025-06-24	35.7800	35.900000	35.670000	35.8300	+0.844%	20,583	+22.132%
2025-06-23	35.2700	35.530000	35.080000	35.5300	+1.024%	31,370	+23.164%
2025-06-20	35.3900	35.390000	35.080100	35.1700	-0.020%	223,872	+24.424%
2025-06-18	35.2700	35.386200	35.177000	35.1770	-0.094%	20,807	+24.399%
2025-06-17	35.3700	35.390000	35.163100	35.2100	-0.705%	36,703	+24.283%
2025-06-16	35.3700	35.530000	35.370000	35.4600	+1.011%	111,760	+23.407%
2025-06-13	35.2100	35.383800	35.058400	35.1050	-1.252%	41,781	+24.655%
2025-06-12	35.3600	35.550000	35.323900	35.5500	+0.472%	75,959	+23.094%
2025-06-11	35.4900	35.575000	35.310000	35.3830	-0.358%	28,592	+23.675%
2025-06-10	35.4400	35.518000	35.391900	35.5100	+0.169%	49,887	+23.233%
2025-06-09	35.6600	35.660000	35.450000	35.4500	-0.321%	45,351	+23.441%
2025-06-06	35.5600	35.603000	35.430100	35.5640	+0.977%	48,077	+23.046%
2025-06-05	35.4800	35.480000	35.130000	35.2200	-0.283%	74,764	+24.248%
2025-06-04	35.4800	35.480000	35.310000	35.3200	-0.198%	58,384	+23.896%
2025-06-03	35.2700	35.420000	35.169800	35.3900	+0.511%	48,044	+23.651%
2025-06-02	35.0000	35.210000	34.775000	35.2100	+0.485%	70,040	+24.283%
2025-05-30	34.9300	35.065000	34.690000	35.0400	+0.143%	95,038	+24.886%
2025-05-29	35.2400	35.240000	34.805000	34.9900	+0.229%	53,412	+25.064%
2025-05-28	35.1000	35.100000	34.890000	34.9100	-0.598%	86,609	+25.351%
2025-05-27	34.9600	35.130000	34.800100	35.1200	+1.768%	57,456	+24.601%
2025-05-23	34.3200	34.634600	34.320000	34.5100	-0.548%	421,426	+26.804%
2025-05-22	34.7600	34.910000	34.609400	34.7000	-0.201%	23,621	+26.110%
2025-05-21	35.1100	35.270000	34.719100	34.7700	-1.641%	44,812	+25.856%
2025-05-20	35.4300	35.430000	35.220000	35.3500	-0.338%	159,579	+23.791%
2025-05-19	35.1000	35.530000	35.100000	35.4700	-0.028%	135,106	+23.372%
2025-05-16	35.1800	35.480000	35.168100	35.4800	+0.968%	33,237	+23.337%
2025-05-15	34.8800	35.170000	34.880000	35.1400	+0.544%	53,797	+24.530%
2025-05-14	35.0300	35.030000	34.845000	34.9500	-0.228%	79,337	+25.207%
2025-05-13	34.8900	35.150000	34.877200	35.0300	+0.618%	269,995	+24.921%
2025-05-12	34.8300	34.830000	34.540000	34.8150	+3.064%	41,017	+25.693%
2025-05-09	33.9500	33.950000	33.689900	33.7800	-0.059%	104,086	+29.544%
2025-05-08	33.9900	34.140000	33.753700	33.8000	+0.327%	28,591	+29.467%
2025-05-07	33.5800	33.755000	33.400600	33.6900	+0.477%	46,907	+29.890%
2025-05-06	33.4200	33.710000	33.360000	33.5300	-0.327%	127,942	+30.510%
2025-05-05	33.6400	33.830000	33.500000	33.6400	-0.473%	60,866	+30.083%
2025-05-02	33.6800	33.850000	33.650000	33.8000	+1.258%	52,932	+29.467%
2025-05-01	33.5200	33.670000	33.345000	33.3800	+0.391%	116,271	+31.096%
2025-04-30	32.7600	33.260000	32.540000	33.2500	+0.241%	101,285	+31.609%
2025-04-29	32.9100	33.200000	32.910000	33.1700	+0.637%	97,389	+31.926%
2025-04-28	32.9000	32.980000	32.649900	32.9600	+0.243%	23,938	+32.767%
2025-04-25	32.7400	32.880000	32.565000	32.8800	+0.366%	64,478	+33.090%
2025-04-24	32.2500	32.790000	32.240000	32.7600	+1.581%	95,451	+33.578%
2025-04-23	32.5900	32.710000	32.125000	32.2500	+1.447%	124,309	+35.690%
2025-04-22	31.3563	31.859500	31.356300	31.7900	+2.764%	79,022	+37.653%
2025-04-21	31.4300	31.430000	30.619000	30.9350	-2.352%	50,247	+41.458%
2025-04-17	31.6500	31.895000	31.576400	31.6800	+0.380%	66,880	+38.131%
2025-04-16	31.9300	32.071000	31.285000	31.5600	-1.927%	92,860	+38.657%
2025-04-15	32.3200	32.470000	32.122700	32.1800	-0.171%	115,894	+35.985%
2025-04-14	32.4800	32.480000	32.020000	32.2350	+0.955%	73,290	+35.753%
2025-04-11	31.2500	32.010000	31.160000	31.9300	+1.559%	117,729	+37.050%
2025-04-10	31.9200	31.920000	30.780000	31.4400	-3.142%	66,055	+39.186%
2025-04-09	29.7000	32.550000	29.700000	32.4600	+8.562%	110,896	+34.812%
2025-04-08	31.4000	31.470000	29.460000	29.9000	-1.612%	226,820	+46.355%
2025-04-07	29.4700	31.060000	29.110000	30.3900	-0.361%	339,210	+43.995%
2025-04-04	31.7700	31.770000	30.500000	30.5000	-5.835%	130,015	+43.475%
2025-04-03	33.0400	33.040000	32.360000	32.3900	-4.903%	101,862	+35.103%
2025-04-02	33.5500	34.115000	33.550000	34.0600	+0.769%	98,780	+28.479%
2025-04-01	33.6700	33.885000	33.425700	33.8000	+0.327%	106,915	+29.467%
2025-03-31	33.0300	33.770000	33.020000	33.6900	+0.838%	109,337	+29.890%
2025-03-28	33.9100	33.910000	33.340000	33.4100	-1.474%	646,500	+30.979%
2025-03-27	34.0200	34.130000	33.860000	33.9100	-0.703%	36,920	+29.047%
2025-03-26	34.4240	34.424000	34.060000	34.1500	-0.611%	53,317	+28.141%
2025-03-25	34.3600	34.450000	34.290000	34.3600	0.000%	59,163	+27.357%
2025-03-24	34.2300	34.370000	34.200000	34.3600	+1.876%	38,721	+27.357%
2025-03-21	33.5000	33.730000	33.490000	33.7273	-0.215%	29,272	+29.747%
2025-03-20	33.7600	34.015600	33.750000	33.8000	-0.236%	24,087	+29.467%
2025-03-19	33.7000	34.020000	33.600000	33.8800	+1.014%	18,582	+29.162%
2025-03-18	33.7300	33.730000	33.470000	33.5400	-1.004%	125,201	+30.471%
2025-03-17	33.7400	34.010000	33.640000	33.8800	+1.014%	49,006	+29.162%
2025-03-14	33.1200	33.570000	33.120000	33.5400	+2.038%	28,278	+30.471%
2025-03-13	33.2600	33.280000	32.763900	32.8700	-1.380%	27,091	+33.131%
2025-03-12	33.4500	33.500000	33.116800	33.3300	+0.150%	30,129	+31.293%
2025-03-11	33.6300	33.670000	33.112600	33.2800	-0.982%	175,797	+31.490%
2025-03-10	33.9900	34.015000	33.370000	33.6100	-2.097%	270,536	+30.199%
2025-03-07	34.0600	34.370000	33.805800	34.3300	+0.734%	13,956	+27.469%
2025-03-06	34.2900	34.433700	33.920100	34.0800	-1.446%	36,770	+28.404%
2025-03-05	34.3900	34.689000	34.050000	34.5800	+0.875%	163,365	+26.547%
2025-03-04	34.3700	34.790000	34.080000	34.2800	-1.210%	64,948	+27.655%
2025-03-03	35.3700	35.370000	34.550000	34.7000	-1.588%	37,499	+26.110%
2025-02-28	34.8000	35.270000	34.630000	35.2600	+1.322%	61,568	+24.107%
2025-02-27	35.4600	35.520000	34.800000	34.8000	-1.472%	40,659	+25.747%
2025-02-26	35.4800	35.639900	35.200000	35.3200	-0.141%	33,873	+23.896%
2025-02-25	35.3900	35.480000	35.080000	35.3700	-0.028%	27,027	+23.721%
2025-02-24	35.6500	35.650000	35.380000	35.3800	-0.254%	20,126	+23.686%
2025-02-21	36.1500	36.150000	35.438200	35.4700	-1.691%	25,419	+23.372%
2025-02-20	36.0900	36.100000	35.910000	36.0800	-0.414%	31,301	+21.286%
2025-02-19	36.0600	36.230000	35.990000	36.2300	+0.444%	51,553	+20.784%
2025-02-18	36.0100	36.092000	35.936100	36.0700	+0.278%	30,204	+21.320%
2025-02-14	36.0300	36.089900	35.950000	35.9700	-0.014%	117,465	+21.657%
2025-02-13	35.5900	36.000000	35.590000	35.9750	+1.167%	516,278	+21.640%
2025-02-12	35.3900	35.620000	35.310000	35.5600	-0.392%	41,461	+23.060%
2025-02-11	35.5700	35.709900	35.550000	35.7000	+0.056%	196,563	+22.577%
2025-02-10	35.7200	35.720000	35.570000	35.6800	+0.535%	56,638	+22.646%
2025-02-07	35.8300	35.830000	35.420800	35.4900	-0.672%	56,783	+23.302%
2025-02-06	35.8500	35.850000	35.520000	35.7300	+0.196%	35,548	+22.474%
2025-02-05	35.4800	35.680000	35.370000	35.6600	+0.592%	141,324	+22.715%

.dark-mode .XNXf7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNXf7S{ color: #333333; background-color: white; border: 2px solid #333333; }AFLGFirst Trust Active Factor Large Cap ETFstock NYSE ETF

AFLG
First Trust Active Factor Large Cap ETF
stock NYSE ETF