Dark

AFMC
First Trust Active Factor Mid Cap ETF
stock NYSE ETF

At Close

Sep 25, 2026 3:45:39 PM EDT

40.13USD+0.602%(+0.24)105,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.89)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

40.10USD-0.075%(-0.03)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	39.920000	40.130000	39.855000	40.1000	+0.526%	105,094	0.000%
2026-09-24	39.990000	39.990000	39.680000	39.8900	-0.375%	40,997	+0.526%
2026-09-23	40.210000	40.233200	39.978000	40.0400	-0.497%	13,279	+0.150%
2026-09-22	40.290000	40.420000	40.108700	40.2400	+0.025%	49,209	-0.348%
2026-09-21	40.360000	40.380000	40.170000	40.2300	+0.050%	16,179	-0.323%
2026-09-18	40.370000	40.370000	40.001300	40.2100	-0.273%	25,858	-0.274%
2026-09-17	40.420000	40.487000	40.310000	40.3200	+0.423%	21,130	-0.546%
2026-09-16	40.440000	40.546200	39.760000	40.1500	-0.471%	31,840	-0.125%
2026-09-15	40.490000	40.490000	40.205000	40.3400	-0.021%	21,194	-0.595%
2026-09-14	40.550000	40.599400	40.348500	40.3485	-0.961%	14,159	-0.616%
2026-09-11	40.690000	40.800000	40.595000	40.7400	+1.142%	21,037	-1.571%
2026-09-10	40.460000	40.460000	40.200000	40.2800	-0.690%	14,120	-0.447%
2026-09-09	40.870000	40.870000	40.480100	40.5600	-0.783%	37,967	-1.134%
2026-09-08	41.190000	41.220000	40.830000	40.8800	-0.638%	24,061	-1.908%
2026-09-04	40.980000	41.200000	40.870000	41.1423	+0.176%	11,873	-2.533%
2026-09-03	40.920000	41.070000	40.660000	41.0700	+0.761%	12,408	-2.362%
2026-09-02	40.500000	40.790000	40.500000	40.7600	+0.617%	9,778	-1.619%
2026-09-01	40.800000	40.800000	40.360000	40.5100	-0.565%	19,662	-1.012%
2026-08-31	41.110000	41.110000	40.640000	40.7400	-0.513%	20,469	-1.571%
2026-08-28	41.440000	41.440000	40.920000	40.9500	-0.823%	63,482	-2.076%
2026-08-27	41.520000	41.520000	41.110000	41.2900	-0.097%	29,211	-2.882%
2026-08-26	41.150000	41.440000	41.150000	41.3300	+0.682%	26,521	-2.976%
2026-08-25	41.360000	41.360000	40.920000	41.0500	-0.001%	18,389	-2.314%
2026-08-24	41.330000	41.330000	40.961000	41.0506	-0.459%	14,117	-2.316%
2026-08-21	41.310000	41.310000	41.065000	41.2400	+0.733%	16,110	-2.764%
2026-08-20	41.130000	41.220000	40.910000	40.9400	-0.776%	31,505	-2.052%
2026-08-19	41.650000	41.679900	41.260300	41.2603	-0.578%	17,280	-2.812%
2026-08-18	41.910000	41.910000	41.500000	41.5000	-1.096%	21,643	-3.373%
2026-08-17	42.130000	42.130000	41.915000	41.9600	-0.108%	80,579	-4.433%
2026-08-14	41.970000	42.030000	41.620000	42.0053	+0.323%	12,684	-4.536%
2026-08-13	41.830000	41.990000	41.754374	41.8700	-0.048%	26,433	-4.227%
2026-08-12	42.059900	42.059900	41.690000	41.8900	+0.697%	26,456	-4.273%
2026-08-11	41.990000	41.990000	41.600000	41.6000	-0.168%	22,231	-3.606%
2026-08-10	41.890000	41.890000	41.630000	41.6700	-0.219%	25,905	-3.768%
2026-08-07	41.890000	41.890000	41.590000	41.7615	+1.054%	17,318	-3.979%
2026-08-06	41.540000	41.675000	41.315000	41.3260	-0.481%	30,941	-2.967%
2026-08-05	42.120000	42.120000	41.525800	41.5258	-0.774%	25,257	-3.434%
2026-08-04	41.370000	41.890000	41.230000	41.8499	+1.874%	18,746	-4.181%
2026-08-03	40.610000	41.080000	40.610000	41.0800	+1.232%	28,873	-2.386%
2026-07-31	40.940000	40.940000	40.241300	40.5800	-0.049%	36,959	-1.183%
2026-07-30	40.510000	40.600000	40.165000	40.6000	+0.545%	21,020	-1.232%
2026-07-29	40.960000	40.960000	40.310000	40.3800	-1.223%	11,853	-0.693%
2026-07-28	40.640000	40.889600	40.590000	40.8800	+0.516%	17,604	-1.908%
2026-07-27	40.820000	40.879900	40.400100	40.6700	+0.321%	41,913	-1.402%
2026-07-24	40.390000	40.760000	40.380100	40.5400	+0.347%	23,003	-1.085%
2026-07-23	40.560000	40.560000	40.215000	40.4000	-0.542%	21,453	-0.743%
2026-07-22	40.690000	40.830000	40.560000	40.6200	+0.025%	32,971	-1.280%
2026-07-21	40.420000	40.660000	40.200000	40.6100	+1.121%	100,632	-1.256%
2026-07-20	40.430000	40.430000	40.100000	40.1600	-0.569%	47,877	-0.149%
2026-07-17	40.190000	40.540000	40.190000	40.3900	-0.395%	43,152	-0.718%
2026-07-16	40.340000	40.645000	40.340000	40.5500	+0.633%	50,617	-1.110%
2026-07-15	40.480000	40.490000	40.105000	40.2950	-0.033%	183,398	-0.484%
2026-07-14	40.500000	40.500000	40.170000	40.3084	+0.295%	14,661	-0.517%
2026-07-13	40.370000	40.385000	40.120000	40.1900	-0.298%	15,684	-0.224%
2026-07-10	40.410000	40.410000	40.217157	40.3100	+0.199%	18,779	-0.521%
2026-07-09	40.090000	40.440000	40.090000	40.2300	+1.055%	17,440	-0.323%
2026-07-08	39.940000	39.940000	39.590000	39.8100	-0.649%	41,019	+0.728%
2026-07-07	40.400000	40.400000	39.940100	40.0700	-0.964%	26,752	+0.075%
2026-07-06	40.480000	40.610000	40.386800	40.4600	+0.447%	30,405	-0.890%
2026-07-02	40.930000	40.930000	39.960000	40.2800	-0.861%	18,018	-0.447%
2026-07-01	40.900000	41.000000	40.630000	40.6300	-0.854%	26,330	-1.304%
2026-06-30	40.940000	41.070000	40.640000	40.9800	+0.392%	42,958	-2.147%
2026-06-29	40.705000	40.820000	40.529600	40.8200	+0.295%	23,421	-1.764%
2026-06-26	40.740000	40.810000	40.330100	40.7000	-0.196%	24,182	-1.474%
2026-06-25	40.750000	41.060000	40.640000	40.7800	+0.916%	20,796	-1.667%
2026-06-24	40.440000	40.669921	40.270000	40.4100	+0.422%	25,448	-0.767%
2026-06-23	40.200000	40.510000	40.190000	40.2400	-0.984%	18,517	-0.348%
2026-06-22	40.500000	40.739900	40.460000	40.6400	+0.854%	16,644	-1.329%
2026-06-18	40.530000	40.550000	40.180000	40.2958	+0.589%	33,268	-0.486%
2026-06-17	40.750000	40.830000	40.056400	40.0600	-1.257%	43,990	+0.100%
2026-06-16	40.810000	41.000000	40.510000	40.5700	-0.221%	38,545	-1.158%
2026-06-15	40.840000	41.090000	40.650000	40.6600	-0.172%	22,425	-1.377%
2026-06-12	40.640000	40.850000	40.640000	40.7300	+0.867%	17,956	-1.547%
2026-06-11	40.020000	40.390000	39.746000	40.3800	+2.306%	14,512	-0.693%
2026-06-10	40.000000	40.060000	39.470000	39.4700	-1.152%	7,818	+1.596%
2026-06-09	40.110000	40.380000	39.180000	39.9300	+0.808%	54,904	+0.426%
2026-06-08	39.730000	39.899000	39.560000	39.6100	+0.329%	10,857	+1.237%
2026-06-05	40.050000	40.050000	39.419900	39.4800	-1.840%	11,340	+1.570%
2026-06-04	40.040000	40.330000	40.040000	40.2200	+0.274%	16,614	-0.298%
2026-06-03	40.130000	40.250000	40.000000	40.1100	+0.052%	24,075	-0.025%
2026-06-02	39.760000	40.130000	39.760000	40.0890	+1.286%	87,650	+0.027%
2026-06-01	39.280000	39.670000	39.280000	39.5800	-0.025%	4,842	+1.314%
2026-05-29	39.870000	39.870000	39.520000	39.5900	-0.403%	15,182	+1.288%
2026-05-28	39.900000	39.900000	39.475000	39.7500	-0.251%	16,261	+0.881%
2026-05-27	40.200000	40.200000	39.810000	39.8500	-0.450%	84,161	+0.627%
2026-05-26	39.850000	40.030000	39.715000	40.0300	+1.754%	10,554	+0.175%
2026-05-22	39.220000	39.370000	39.153700	39.3400	+1.027%	6,831	+1.932%
2026-05-21	38.730000	39.030000	38.570000	38.9400	+0.555%	15,424	+2.979%
2026-05-20	38.270000	38.750000	38.270000	38.7250	+1.774%	7,173	+3.551%
2026-05-19	38.310000	38.310000	37.785000	38.0500	-0.653%	12,560	+5.388%
2026-05-18	38.520000	38.520000	38.200000	38.3000	-0.260%	26,210	+4.700%
2026-05-15	38.550000	38.680000	38.310000	38.4000	-1.891%	38,188	+4.427%
2026-05-14	39.360000	39.389900	39.086500	39.1400	+0.200%	54,893	+2.453%
2026-05-13	39.370000	39.370000	38.912000	39.0619	+0.037%	12,737	+2.658%
2026-05-12	39.260000	39.260000	38.560000	39.0473	-0.542%	23,612	+2.696%
2026-05-11	39.150000	39.370000	39.150000	39.2600	+0.358%	11,797	+2.140%
2026-05-08	39.190000	39.190000	39.060000	39.1200	+0.617%	9,661	+2.505%
2026-05-07	39.710000	39.710000	38.850000	38.8800	-1.744%	16,268	+3.138%
2026-05-06	39.495000	39.670000	39.390000	39.5700	+1.775%	61,382	+1.339%
2026-05-05	38.710000	38.950000	38.640000	38.8800	+1.145%	34,476	+3.138%
2026-05-04	38.550000	38.730000	38.365000	38.4400	-0.498%	12,318	+4.318%
2026-05-01	38.760000	38.770000	38.560000	38.6323	-0.072%	6,699	+3.799%
2026-04-30	38.270000	38.770000	38.240000	38.6600	+1.363%	18,944	+3.725%
2026-04-29	38.230000	38.350000	38.000000	38.1400	-0.288%	15,031	+5.139%
2026-04-28	38.390000	38.770000	38.121400	38.2500	-1.018%	24,711	+4.837%
2026-04-27	38.770000	38.770000	38.560000	38.6435	+0.217%	21,142	+3.769%
2026-04-24	38.790000	38.790000	38.485000	38.5600	0.000%	42,474	+3.994%
2026-04-23	38.600000	38.687500	38.210000	38.5600	+0.260%	22,325	+3.994%
2026-04-22	38.860000	39.010000	38.365000	38.4600	+0.078%	16,455	+4.264%
2026-04-21	38.630000	38.860000	38.430000	38.4300	-0.285%	35,219	+4.346%
2026-04-20	38.380000	38.580000	38.290000	38.5400	+0.391%	12,725	+4.048%
2026-04-17	37.930000	38.619200	37.930000	38.3900	+1.776%	7,942	+4.454%
2026-04-16	37.720000	37.800000	37.575000	37.7200	+0.266%	12,805	+6.310%
2026-04-15	37.950000	37.950000	37.475000	37.6200	-0.450%	44,204	+6.592%
2026-04-14	37.740000	37.920000	37.712000	37.7900	+0.292%	44,742	+6.113%
2026-04-13	37.160000	37.680000	37.160000	37.6800	+1.030%	8,702	+6.423%
2026-04-10	37.690000	37.690000	37.282000	37.2959	-0.518%	11,039	+7.519%
2026-04-09	37.070000	37.630000	37.070000	37.4900	+0.509%	8,120	+6.962%
2026-04-08	37.110000	37.370000	37.110000	37.3000	+2.925%	7,542	+7.507%
2026-04-07	36.084050	36.309900	35.985000	36.2400	+0.304%	15,890	+10.651%
2026-04-06	36.080000	36.130000	35.863900	36.1300	+0.356%	28,903	+10.988%
2026-04-02	35.430000	36.001700	35.430000	36.0017	+0.156%	23,336	+11.384%
2026-04-01	35.790000	36.180000	35.790000	35.9458	+1.241%	39,642	+11.557%
2026-03-31	35.090000	35.560000	34.900000	35.5053	+2.645%	85,274	+12.941%
2026-03-30	35.500000	35.500000	34.465000	34.5903	-1.092%	18,697	+15.928%
2026-03-27	35.210000	35.410000	34.972100	34.9721	-1.237%	20,147	+14.663%
2026-03-26	35.810000	35.980000	35.390000	35.4100	-1.748%	8,376	+13.245%
2026-03-25	36.200000	36.330000	35.740000	36.0400	+0.670%	15,792	+11.265%
2026-03-24	35.230000	35.940000	35.155000	35.8000	+1.194%	39,868	+12.011%
2026-03-23	35.485000	35.920000	35.377700	35.3777	+1.660%	14,333	+13.348%
2026-03-20	35.560000	35.560000	34.615000	34.8000	-1.999%	29,868	+15.230%
2026-03-19	34.910000	35.725000	34.910000	35.5100	+0.311%	27,141	+12.926%
2026-03-18	35.630000	35.780000	35.390000	35.4000	-0.979%	14,381	+13.277%
2026-03-17	35.670000	35.900000	35.650000	35.7500	+0.676%	22,222	+12.168%
2026-03-16	35.650000	35.820000	35.500000	35.5100	+0.766%	18,972	+12.926%
2026-03-13	35.580000	35.590000	35.130000	35.2400	-0.311%	47,619	+13.791%
2026-03-12	35.451894	35.610000	35.333899	35.3500	-1.595%	7,724	+13.437%
2026-03-11	35.970000	36.016713	35.645000	35.9230	+0.019%	23,494	+11.628%
2026-03-10	36.010000	36.315000	35.890000	35.9160	-0.510%	5,945	+11.649%
2026-03-09	35.330000	36.110000	34.970000	36.1000	+0.810%	49,505	+11.080%
2026-03-06	36.330000	36.330000	35.540000	35.8100	-1.982%	30,515	+11.980%
2026-03-05	36.970000	36.970000	36.210000	36.5342	-1.658%	32,542	+9.760%
2026-03-04	37.340000	37.340000	37.020000	37.1500	+0.349%	15,785	+7.941%
2026-03-03	36.800000	37.170000	36.310000	37.0208	-1.563%	24,304	+8.317%
2026-03-02	37.150000	37.720000	37.140000	37.6085	+0.698%	26,311	+6.625%
2026-02-27	37.470000	37.470000	37.180000	37.3478	-0.774%	12,734	+7.369%
2026-02-26	37.640000	37.670000	37.320000	37.6393	+0.325%	7,459	+6.538%
2026-02-25	37.550000	37.592898	37.240000	37.5175	+0.282%	39,447	+6.883%
2026-02-24	37.010000	37.500000	37.010000	37.4121	+0.841%	15,235	+7.185%
2026-02-23	37.940000	37.940000	36.870000	37.1000	-1.696%	72,915	+8.086%
2026-02-20	37.490000	37.849700	37.350000	37.7400	+0.721%	9,053	+6.253%
2026-02-19	37.550000	37.550000	37.230000	37.4700	-0.186%	17,123	+7.019%
2026-02-18	37.490000	37.728500	37.400000	37.5400	+0.436%	44,356	+6.819%
2026-02-17	37.390000	37.560000	37.010000	37.3770	+0.027%	60,264	+7.285%
2026-02-13	37.070000	37.530000	37.060000	37.3670	+1.036%	164,833	+7.314%
2026-02-12	37.730000	37.880000	36.795000	36.9840	-1.445%	82,066	+8.425%
2026-02-11	37.730000	37.730000	37.350000	37.5263	+0.257%	7,389	+6.858%
2026-02-10	37.420000	37.639300	37.420000	37.4300	-0.133%	43,511	+7.133%
2026-02-09	37.390000	37.650000	37.370000	37.4800	+0.080%	10,154	+6.990%
2026-02-06	36.870000	37.500000	36.870000	37.4500	+2.687%	16,338	+7.076%
2026-02-05	36.540000	36.690000	36.390000	36.4700	-0.521%	9,336	+9.953%
2026-02-04	36.700000	36.900000	36.320100	36.6610	+0.441%	20,289	+9.381%
2026-02-03	36.580000	36.690000	36.125000	36.5000	+0.076%	46,598	+9.863%
2026-02-02	35.920000	36.520000	35.920000	36.4723	+1.340%	72,600	+9.946%
2026-01-30	36.010000	36.270000	35.755000	35.9900	-0.745%	39,109	+11.420%
2026-01-29	36.300000	36.380000	35.870000	36.2600	+0.332%	14,935	+10.590%
2026-01-28	36.340000	36.340000	36.087927	36.1400	-0.055%	79,162	+10.957%
2026-01-27	36.320000	36.320000	36.070000	36.1600	-0.276%	14,374	+10.896%
2026-01-26	36.435000	36.490000	36.121000	36.2600	+0.073%	46,034	+10.590%
2026-01-23	36.700000	36.700000	36.120000	36.2336	-1.109%	18,635	+10.671%
2026-01-22	36.980000	36.980000	36.572800	36.6400	-0.163%	12,972	+9.443%
2026-01-21	36.290000	36.842200	36.060000	36.7000	+2.161%	146,830	+9.264%
2026-01-20	36.150000	36.240000	35.890000	35.9238	-1.250%	13,589	+11.625%
2026-01-16	36.570000	36.570000	36.240000	36.3786	-0.496%	11,283	+10.230%
2026-01-15	36.430000	36.650000	36.415000	36.5600	+1.370%	22,353	+9.683%
2026-01-14	36.050000	36.110000	35.900000	36.0660	+0.225%	16,873	+11.185%
2026-01-13	36.105000	36.190000	35.970000	35.9850	+0.120%	32,051	+11.435%
2026-01-12	35.850000	35.970000	35.800000	35.9420	-0.050%	18,547	+11.569%
2026-01-09	35.905000	36.020000	35.881000	35.9600	+0.797%	25,371	+11.513%
2026-01-08	35.455800	35.720000	35.455800	35.6756	+0.693%	15,908	+12.402%
2026-01-07	35.860000	35.860000	35.280000	35.4300	-0.895%	13,017	+13.181%
2026-01-06	35.400000	35.750000	35.185000	35.7500	+1.112%	21,139	+12.168%
2026-01-05	35.070000	35.470000	35.070000	35.3570	+1.239%	21,366	+13.415%
2026-01-02	34.609900	35.000000	34.567000	34.9243	+1.312%	10,722	+14.820%
2025-12-31	34.870000	34.870000	34.472000	34.4720	-1.028%	12,056	+16.326%
2025-12-30	35.150000	35.150000	34.830000	34.8300	-0.599%	8,735	+15.131%
2025-12-29	35.200000	35.330000	34.980000	35.0400	-0.488%	5,213	+14.441%
2025-12-26	35.190000	35.220000	35.100000	35.2120	-0.091%	4,073	+13.882%
2025-12-24	35.150000	35.280000	35.150000	35.2442	+0.251%	1,571	+13.778%
2025-12-23	35.130100	35.220000	35.076800	35.1558	-0.137%	10,593	+14.064%
2025-12-22	35.175000	35.349900	35.170000	35.2040	+0.480%	9,100	+13.908%
2025-12-19	34.750000	35.081400	34.750000	35.0360	+0.823%	5,845	+14.454%
2025-12-18	34.820000	35.000000	34.700000	34.7500	+0.608%	24,300	+15.396%
2025-12-17	34.970000	34.970000	34.500000	34.5400	-0.473%	13,111	+16.097%
2025-12-16	34.890000	34.960000	34.565000	34.7040	-0.704%	15,840	+15.549%
2025-12-15	35.110000	35.110000	34.880000	34.9500	+0.032%	7,019	+14.735%
2025-12-12	35.135000	35.135000	34.890000	34.9388	-1.553%	5,072	+14.772%
2025-12-11	35.090000	35.530000	35.090000	35.4900	+1.169%	8,747	+12.990%
2025-12-10	34.545000	35.180000	34.545000	35.0800	+1.770%	6,647	+14.310%
2025-12-09	34.500000	34.694000	34.460000	34.4700	+0.087%	6,966	+16.333%
2025-12-08	34.617500	34.617500	34.430000	34.4400	-0.523%	6,953	+16.434%
2025-12-05	34.690000	34.810000	34.602400	34.6211	-0.026%	12,117	+15.825%
2025-12-04	34.420000	34.770000	34.420000	34.6300	+0.485%	13,678	+15.796%
2025-12-03	34.310000	34.510000	34.310000	34.4629	+0.791%	8,932	+16.357%
2025-12-02	34.490000	34.490000	34.180000	34.1925	-0.305%	17,390	+17.277%
2025-12-01	34.150000	34.570000	34.150000	34.2972	-0.601%	7,903	+16.919%
2025-11-28	34.580000	34.590000	34.455000	34.5047	+0.159%	5,714	+16.216%
2025-11-26	34.483000	34.660000	34.450000	34.4500	+0.794%	50,123	+16.401%
2025-11-25	33.730000	34.220000	33.700000	34.1787	+1.935%	39,102	+17.325%
2025-11-24	33.370000	33.610000	33.245000	33.5300	+1.036%	12,222	+19.594%
2025-11-21	32.760000	33.360000	32.760000	33.1861	+2.344%	4,409	+20.834%
2025-11-20	33.420000	33.460000	32.426000	32.4260	-1.610%	8,704	+23.666%
2025-11-19	33.031000	33.156573	32.900000	32.9567	+0.129%	6,567	+21.675%
2025-11-18	32.600000	33.014800	32.540100	32.9144	+0.318%	6,898	+21.831%
2025-11-17	33.390000	33.390000	32.770000	32.8100	-1.726%	16,884	+22.219%
2025-11-14	33.260000	33.599900	33.260000	33.3862	-0.131%	6,735	+20.110%
2025-11-13	33.735000	33.735000	33.429900	33.4299	-1.791%	2,875	+19.952%
2025-11-12	34.100000	34.175000	34.030000	34.0396	+0.399%	3,581	+17.804%
2025-11-11	33.970000	34.000000	33.865200	33.9044	-0.161%	4,258	+18.274%
2025-11-10	33.910000	34.110000	33.764600	33.9590	+0.711%	10,890	+18.084%
2025-11-07	33.250000	33.746500	33.250000	33.7193	+0.805%	6,738	+18.923%
2025-11-06	33.800000	33.800000	33.433500	33.4500	-1.184%	68,013	+19.880%
2025-11-05	33.560000	34.000000	33.550100	33.8509	+1.468%	18,224	+18.461%
2025-11-04	33.360000	33.490000	33.350000	33.3612	-0.652%	18,707	+20.200%
2025-11-03	33.270000	33.590000	33.200000	33.5800	+0.254%	54,489	+19.416%
2025-10-31	33.560000	33.620000	33.370000	33.4950	-0.045%	8,256	+19.719%
2025-10-30	33.870000	33.890000	33.500000	33.5100	-0.770%	22,247	+19.666%
2025-10-29	33.970000	34.150000	33.670000	33.7700	-0.735%	15,480	+18.744%
2025-10-28	34.220000	34.220000	33.987000	34.0200	-0.613%	21,764	+17.872%
2025-10-27	34.395300	34.400000	34.180000	34.2300	+0.120%	13,210	+17.149%
2025-10-24	34.390000	34.390000	34.189100	34.1891	+0.648%	9,493	+17.289%
2025-10-23	33.770000	34.050000	33.670000	33.9690	+1.213%	17,530	+18.049%
2025-10-22	33.830000	33.830000	33.400000	33.5620	-0.822%	6,906	+19.480%
2025-10-21	33.710000	33.950000	33.630000	33.8400	+0.157%	8,956	+18.499%
2025-10-20	33.810000	33.810000	33.530000	33.7870	+0.766%	15,346	+18.685%
2025-10-17	33.430000	33.640000	33.335400	33.5300	+0.105%	9,739	+19.594%
2025-10-16	33.770100	33.840000	33.375000	33.4948	-1.018%	44,485	+19.720%
2025-10-15	34.170000	34.170000	33.748600	33.8393	+0.087%	9,715	+18.501%
2025-10-14	33.130100	33.950000	33.130100	33.8100	+1.142%	48,751	+18.604%
2025-10-13	33.360000	33.505000	33.150000	33.4284	+1.826%	5,465	+19.958%
2025-10-10	33.910000	33.910000	32.810000	32.8288	-2.651%	9,308	+22.149%
2025-10-09	34.390000	34.390000	33.670000	33.7228	-1.370%	25,148	+18.911%
2025-10-08	34.190000	34.220000	34.065500	34.1912	+0.679%	5,536	+17.282%
2025-10-07	34.460000	34.460000	33.870000	33.9607	-1.047%	15,800	+18.078%
2025-10-06	34.590000	34.590000	34.300000	34.3200	-0.025%	14,085	+16.841%
2025-10-03	34.420000	34.600000	34.328600	34.3286	-0.145%	8,834	+16.812%
2025-10-02	34.090000	34.390000	34.090000	34.3784	+0.094%	9,142	+16.643%
2025-10-01	34.280000	34.360900	34.210000	34.3460	+0.105%	4,865	+16.753%
2025-09-30	34.230000	34.310000	34.060000	34.3100	+0.322%	6,690	+16.876%
2025-09-29	34.240000	34.240000	34.107500	34.2000	-0.437%	6,059	+17.251%
2025-09-26	34.080000	34.350000	34.080000	34.3500	+1.315%	159,196	+16.739%
2025-09-25	33.960000	33.960000	33.755000	33.9040	-0.735%	7,120	+18.275%
2025-09-24	34.470000	34.530000	34.155200	34.1552	-0.735%	5,980	+17.405%
2025-09-23	34.560000	34.650000	34.350000	34.4081	-0.093%	8,608	+16.542%
2025-09-22	34.410000	34.455900	34.245900	34.4400	+0.320%	37,578	+16.434%
2025-09-19	34.490000	34.490000	34.280000	34.3300	-0.723%	8,568	+16.807%
2025-09-18	34.290000	34.590000	34.290000	34.5800	+1.586%	7,699	+15.963%
2025-09-17	34.260000	34.280000	33.936600	34.0400	+0.088%	10,933	+17.803%
2025-09-16	34.300000	34.300000	33.885500	34.0102	-0.612%	10,875	+17.906%
2025-09-15	34.310000	34.310000	34.219600	34.2196	-0.128%	3,053	+17.184%
2025-09-12	34.512500	34.512500	34.263300	34.2633	-0.887%	2,068	+17.035%
2025-09-11	34.340000	34.570000	34.340000	34.5700	+1.724%	22,331	+15.997%
2025-09-10	34.050000	34.074000	33.880000	33.9840	+0.059%	53,536	+17.997%
2025-09-09	34.025800	34.025800	33.845000	33.9639	-0.719%	8,313	+18.067%
2025-09-08	34.330000	34.330000	34.050000	34.2100	+0.273%	15,214	+17.217%
2025-09-05	34.190000	34.339900	33.805000	34.1170	+0.428%	20,110	+17.537%
2025-09-04	33.630000	33.971700	33.630000	33.9717	+1.425%	7,874	+18.039%
2025-09-03	33.600500	33.600500	33.393600	33.4944	-0.088%	71,136	+19.722%
2025-09-02	33.360000	33.540000	33.285000	33.5240	+0.089%	16,243	+19.616%
2025-08-29	33.740000	33.740000	33.410000	33.4942	-0.463%	7,926	+19.722%
2025-08-28	33.890000	33.890000	33.542500	33.6500	-0.222%	7,165	+19.168%
2025-08-27	33.680000	33.790000	33.649900	33.7250	+0.612%	6,790	+18.903%
2025-08-26	33.440000	33.619900	33.440000	33.5200	+0.207%	7,661	+19.630%
2025-08-25	33.580000	33.620000	33.440100	33.4508	-0.488%	15,814	+19.878%
2025-08-22	33.090000	33.750000	33.090000	33.6150	+2.235%	12,319	+19.292%
2025-08-21	32.850000	32.930000	32.775000	32.8800	-0.046%	9,764	+21.959%
2025-08-20	32.860000	32.955000	32.760000	32.8951	-0.106%	18,377	+21.903%
2025-08-19	33.010000	33.160000	32.870000	32.9300	+0.177%	10,490	+21.773%
2025-08-18	32.920000	32.920000	32.800000	32.8719	+0.115%	158,337	+21.989%
2025-08-15	33.180000	33.180000	32.820000	32.8340	-0.744%	14,368	+22.129%
2025-08-14	33.200000	33.200000	32.960000	33.0800	-1.077%	70,782	+21.221%
2025-08-13	33.120000	33.440000	33.030000	33.4400	+1.456%	10,242	+19.916%
2025-08-12	32.469900	32.960000	32.469900	32.9600	+2.075%	6,557	+21.663%
2025-08-11	32.390000	32.390000	32.230000	32.2900	+0.124%	37,216	+24.187%
2025-08-08	32.280000	32.360000	32.223900	32.2500	+0.600%	7,242	+24.341%
2025-08-07	32.190100	32.239900	31.950100	32.0576	-0.449%	57,139	+25.087%
2025-08-06	32.410000	32.410000	32.160000	32.2023	-0.179%	7,755	+24.525%
2025-08-05	32.420000	32.420000	32.109300	32.2600	-0.186%	6,789	+24.303%
2025-08-04	32.045000	32.320000	32.045000	32.3200	+1.448%	16,182	+24.072%
2025-08-01	31.680000	31.970000	31.680000	31.8586	-0.789%	2,304	+25.869%
2025-07-31	32.230000	32.470000	32.110000	32.1119	-0.810%	20,024	+24.876%
2025-07-30	32.565000	32.710000	32.270000	32.3742	-0.719%	9,053	+23.864%
2025-07-29	32.770000	32.770000	32.570000	32.6088	-0.065%	5,584	+22.973%
2025-07-28	32.725000	32.725000	32.560000	32.6300	-0.296%	4,551	+22.893%
2025-07-25	32.760000	32.760000	32.460000	32.7269	+0.543%	10,782	+22.529%
2025-07-24	32.950000	32.950000	32.550000	32.5500	-1.094%	8,114	+23.195%
2025-07-23	32.920000	32.979900	32.877700	32.9100	+0.904%	22,716	+21.847%
2025-07-22	32.460000	32.680000	32.450000	32.6150	+1.257%	13,535	+22.950%
2025-07-21	32.480000	32.523700	32.210000	32.2100	-0.454%	41,157	+24.495%
2025-07-18	32.630000	32.630000	32.290000	32.3569	-0.256%	2,849	+23.930%
2025-07-17	32.260000	32.467300	32.260000	32.4400	+0.871%	6,028	+23.613%
2025-07-16	32.180000	32.180000	31.790000	32.1600	+0.657%	12,336	+24.689%
2025-07-15	32.730000	32.730000	31.949000	31.9500	-1.771%	5,659	+25.509%
2025-07-14	32.420000	32.539000	32.330000	32.5260	+0.358%	10,431	+23.286%
2025-07-11	32.590000	32.590000	32.400000	32.4100	-0.917%	6,788	+23.727%
2025-07-10	32.700000	32.860000	32.450100	32.7100	+0.276%	11,765	+22.592%
2025-07-09	32.740000	32.740000	32.410300	32.6200	+0.338%	18,162	+22.931%
2025-07-08	32.600000	32.670000	32.480000	32.5100	+0.062%	154,533	+23.347%
2025-07-07	32.750000	32.889000	32.351000	32.4900	-1.096%	23,637	+23.423%
2025-07-03	32.792500	32.910000	32.780100	32.8500	+0.588%	23,495	+22.070%
2025-07-02	32.570000	32.665000	32.400000	32.6580	+0.517%	12,667	+22.788%
2025-07-01	31.980000	32.600000	31.980000	32.4900	+1.120%	40,524	+23.423%
2025-06-30	32.180000	32.200000	31.980000	32.1300	+0.156%	31,135	+24.805%
2025-06-27	32.150000	32.266000	32.000000	32.0800	+0.382%	17,209	+25.000%
2025-06-26	31.840000	31.960000	31.642600	31.9580	+0.941%	13,943	+25.477%
2025-06-25	32.080000	32.080000	31.660000	31.6600	-1.032%	7,517	+26.658%
2025-06-24	32.030000	32.080000	31.804400	31.9900	+0.804%	137,123	+25.352%
2025-06-23	31.540000	31.750000	31.370000	31.7350	+1.131%	6,555	+26.359%
2025-06-20	31.540000	31.540000	31.270000	31.3800	+0.096%	6,659	+27.788%
2025-06-18	31.510000	31.539900	31.310000	31.3500	+0.420%	14,288	+27.911%
2025-06-17	31.370000	31.460000	31.190000	31.2189	-0.703%	15,347	+28.448%
2025-06-16	31.440000	31.590000	31.400000	31.4400	+1.187%	9,948	+27.545%
2025-06-13	31.380000	31.430000	31.070000	31.0711	-1.397%	6,439	+29.059%
2025-06-12	31.405000	31.520000	31.405000	31.5112	+0.069%	4,090	+27.256%
2025-06-11	31.840000	31.840000	31.459000	31.4895	-0.444%	6,505	+27.344%
2025-06-10	31.740000	31.740000	31.555400	31.6300	+0.054%	8,890	+26.778%
2025-06-09	31.590000	31.800000	31.530000	31.6130	-0.148%	22,610	+26.847%
2025-06-06	31.650000	31.670000	31.518400	31.6600	+0.860%	10,697	+26.658%
2025-06-05	31.610000	31.610000	31.300000	31.3900	-0.191%	34,507	+27.748%
2025-06-04	31.690000	31.690000	31.450000	31.4500	-0.506%	5,781	+27.504%
2025-06-03	31.350000	31.639000	31.160000	31.6100	+1.147%	12,283	+26.859%
2025-06-02	31.360000	31.360000	30.900000	31.2514	-0.346%	7,647	+28.314%
2025-05-30	31.330000	31.389900	31.250000	31.3600	-0.159%	4,396	+27.870%
2025-05-29	31.590000	31.590000	31.225000	31.4100	+0.223%	12,133	+27.666%
2025-05-28	31.790000	31.790000	31.340000	31.3400	-0.948%	5,731	+27.951%
2025-05-27	31.220000	31.650000	31.170100	31.6400	+2.032%	31,365	+26.738%
2025-05-23	30.770000	31.110000	30.770000	31.0100	-0.257%	14,506	+29.313%
2025-05-22	31.081456	31.240000	30.966400	31.0900	-0.353%	33,789	+28.980%
2025-05-21	31.760000	31.760000	31.190000	31.2000	-2.317%	29,321	+28.526%
2025-05-20	32.070000	32.093900	31.885000	31.9400	-0.250%	11,789	+25.548%
2025-05-19	31.860000	32.040000	31.860000	32.0200	-0.265%	6,911	+25.234%
2025-05-16	31.870000	32.120000	31.810000	32.1050	+0.896%	15,035	+24.903%
2025-05-15	31.590000	31.820000	31.560000	31.8200	+0.760%	5,307	+26.021%
2025-05-14	31.700000	31.730000	31.550000	31.5800	-0.567%	10,489	+26.979%
2025-05-13	31.730000	31.840000	31.690000	31.7600	+0.443%	17,758	+26.259%
2025-05-12	31.720000	31.720000	31.400000	31.6200	+3.266%	8,282	+26.818%
2025-05-09	30.890000	30.890000	30.575800	30.6200	-0.228%	14,635	+30.960%
2025-05-08	30.780000	30.909200	30.490000	30.6900	+0.755%	10,021	+30.661%
2025-05-07	30.520000	30.554300	30.300000	30.4600	+0.444%	8,087	+31.648%
2025-05-06	30.410000	30.470000	30.190000	30.3254	-0.703%	5,468	+32.232%
2025-05-05	30.550000	30.750000	30.539500	30.5400	-0.237%	16,047	+31.303%
2025-05-02	30.430000	30.660000	30.352500	30.6124	+1.928%	10,588	+30.993%
2025-05-01	30.290000	30.300000	30.030100	30.0333	+0.230%	5,982	+33.518%
2025-04-30	29.810000	29.964400	29.460000	29.9644	+0.048%	10,939	+33.825%
2025-04-29	29.800000	30.060000	29.610100	29.9500	+0.335%	7,434	+33.890%
2025-04-28	29.876400	29.950000	29.620000	29.8500	+0.462%	7,956	+34.338%
2025-04-25	29.760000	29.760000	29.570000	29.7128	-0.091%	12,632	+34.959%
2025-04-24	29.253200	29.790000	29.251300	29.7400	+1.612%	25,589	+34.835%
2025-04-23	29.760000	29.820000	29.190000	29.2682	+1.169%	21,717	+37.009%
2025-04-22	28.612500	28.960000	28.550000	28.9300	+2.589%	59,445	+38.610%
2025-04-21	28.510000	28.510000	27.940000	28.2000	-2.253%	326,253	+42.199%
2025-04-17	28.939900	29.010000	28.749900	28.8500	+0.418%	13,590	+38.995%
2025-04-16	28.930000	29.050000	28.440000	28.7300	-0.828%	67,940	+39.575%
2025-04-15	29.190000	29.200000	28.840000	28.9700	0.000%	24,596	+38.419%
2025-04-14	29.190000	29.190000	28.830000	28.9700	+1.117%	14,239	+38.419%
2025-04-11	28.330000	28.760000	27.830000	28.6500	+1.308%	37,930	+39.965%
2025-04-10	28.380000	28.386200	27.790000	28.2800	-3.184%	10,902	+41.796%
2025-04-09	26.990000	29.370000	26.739000	29.2100	+8.322%	31,077	+37.282%
2025-04-08	28.540000	28.540000	26.729900	26.9659	-2.404%	6,635	+48.706%
2025-04-07	27.119000	28.440000	26.825100	27.6300	-0.932%	210,857	+45.132%

.dark-mode .YvK3bK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvK3bK{ color: #333333; background-color: white; border: 2px solid #333333; }AFMCFirst Trust Active Factor Mid Cap ETFstock NYSE ETF

AFMC
First Trust Active Factor Mid Cap ETF
stock NYSE ETF