Dark

AFSM
First Trust Active Factor Small Cap ETF
stock NYSE ETF

At Close

Sep 29, 2026 10:07:25 AM EDT

39.61USD+0.155%(+0.06)14,648

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.55)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

39.53USD-0.202%(-0.08)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	39.6100	39.610000	39.610000	39.6100	+0.155%	14,648	0.000%
2026-09-28	39.2800	39.609000	39.280000	39.5486	-0.507%	16,317	+0.155%
2026-09-25	39.5150	39.830000	39.510000	39.7500	+0.404%	15,176	-0.352%
2026-09-24	39.3900	39.590000	39.190000	39.5900	+0.370%	12,155	+0.051%
2026-09-23	40.0800	40.080000	39.443900	39.4439	-1.401%	9,340	+0.421%
2026-09-22	40.1300	40.130000	39.840000	40.0044	+0.374%	11,154	-0.986%
2026-09-21	39.9400	39.950000	39.855300	39.8553	+0.353%	5,413	-0.615%
2026-09-18	39.7800	39.780000	39.569900	39.7150	-0.439%	9,385	-0.264%
2026-09-17	40.0150	40.110000	39.890000	39.8900	+0.327%	8,459	-0.702%
2026-09-16	39.9200	40.020100	39.460000	39.7600	+0.358%	12,070	-0.377%
2026-09-15	39.7450	39.745000	39.500000	39.6180	-0.509%	8,461	-0.020%
2026-09-14	39.7900	40.000000	39.740187	39.8207	-0.499%	8,061	-0.529%
2026-09-11	40.1310	40.131000	40.000000	40.0205	+0.859%	59,931	-1.026%
2026-09-10	39.8200	39.820000	39.650000	39.6798	-0.886%	7,627	-0.176%
2026-09-09	40.2600	40.260000	39.940000	40.0345	-0.350%	8,368	-1.060%
2026-09-08	40.2100	40.360000	40.175200	40.1752	-0.704%	10,938	-1.407%
2026-09-04	40.3200	40.460000	40.230000	40.4600	+0.447%	7,501	-2.101%
2026-09-03	40.1800	40.330000	40.075000	40.2800	+0.399%	7,766	-1.663%
2026-09-02	39.9900	40.180000	39.940000	40.1200	+1.174%	6,172	-1.271%
2026-09-01	40.0900	40.090000	39.653600	39.6543	-0.958%	17,505	-0.112%
2026-08-31	40.0500	40.050000	39.910000	40.0380	-0.685%	7,746	-1.069%
2026-08-28	40.9200	40.920000	40.314100	40.3141	-1.243%	8,243	-1.747%
2026-08-27	40.8600	40.870000	40.610000	40.8217	+0.557%	33,244	-2.968%
2026-08-26	40.6500	40.700000	40.555000	40.5954	+0.087%	10,424	-2.427%
2026-08-25	40.5700	40.570000	40.390000	40.5600	+0.198%	10,302	-2.342%
2026-08-24	40.6100	40.669824	40.410000	40.4800	-0.680%	6,863	-2.149%
2026-08-21	40.5400	40.757000	40.522400	40.7570	+0.943%	8,922	-2.814%
2026-08-20	40.6600	40.695000	40.330000	40.3761	-1.123%	8,392	-1.897%
2026-08-19	41.3199	41.319900	40.834600	40.8346	-0.282%	10,519	-2.999%
2026-08-18	41.3500	41.430000	40.895000	40.9500	-1.444%	77,838	-3.272%
2026-08-17	41.5900	41.630000	41.440000	41.5500	+0.057%	16,368	-4.669%
2026-08-14	41.4500	41.530000	41.330100	41.5263	+0.799%	11,633	-4.615%
2026-08-13	41.2800	41.305000	41.120000	41.1972	+0.532%	4,736	-3.853%
2026-08-12	41.1200	41.120000	40.765000	40.9791	+1.041%	10,670	-3.341%
2026-08-11	40.8700	40.930000	40.557000	40.5570	-0.131%	9,012	-2.335%
2026-08-10	40.7500	40.930000	40.610000	40.6100	-1.018%	6,295	-2.462%
2026-08-07	40.9300	41.160000	40.930000	41.0275	+1.003%	6,668	-3.455%
2026-08-06	40.7950	40.990000	40.620000	40.6200	-0.951%	11,208	-2.486%
2026-08-05	41.6200	41.620000	41.010000	41.0100	-0.942%	13,340	-3.414%
2026-08-04	40.9600	41.430000	40.795000	41.4000	+1.870%	11,749	-4.324%
2026-08-03	40.1150	40.680000	40.115000	40.6400	+1.753%	20,684	-2.534%
2026-07-31	40.2500	40.290000	39.610000	39.9400	-0.075%	47,385	-0.826%
2026-07-30	39.8500	40.020000	39.625000	39.9700	+1.250%	12,830	-0.901%
2026-07-29	39.6590	39.710000	39.440000	39.4767	-1.011%	8,142	+0.338%
2026-07-28	39.6700	39.960000	39.600000	39.8800	+0.059%	21,164	-0.677%
2026-07-27	40.4000	40.400000	39.610000	39.8566	+0.445%	13,743	-0.619%
2026-07-24	39.7600	39.985000	39.600000	39.6800	-0.226%	38,073	-0.176%
2026-07-23	39.8400	39.840000	39.620000	39.7700	-0.625%	16,768	-0.402%
2026-07-22	40.2300	40.230000	39.950100	40.0201	-0.838%	8,014	-1.025%
2026-07-21	39.8300	40.380000	39.830000	40.3583	+1.782%	132,486	-1.854%
2026-07-20	39.9250	39.999900	39.651900	39.6519	-0.834%	5,428	-0.106%
2026-07-17	40.0850	40.210000	39.860000	39.9854	-0.040%	7,272	-0.939%
2026-07-16	40.2900	40.380000	39.930000	40.0013	-0.172%	7,118	-0.978%
2026-07-15	40.3300	40.330000	39.880000	40.0701	-0.025%	15,018	-1.148%
2026-07-14	40.1137	40.255000	39.988000	40.0800	+0.281%	4,654	-1.173%
2026-07-13	40.0300	40.260000	39.967600	39.9676	-0.754%	4,809	-0.895%
2026-07-10	40.3300	40.330000	40.035000	40.2713	-0.319%	7,640	-1.642%
2026-07-09	40.2500	40.460000	40.090000	40.4000	+1.708%	13,180	-1.955%
2026-07-08	39.7336	39.960900	39.300000	39.7215	-0.532%	17,917	-0.281%
2026-07-07	39.9000	40.110000	39.850000	39.9339	-1.081%	8,004	-0.811%
2026-07-06	40.5850	40.639900	40.370000	40.3702	+0.448%	4,806	-1.883%
2026-07-02	41.1900	41.190000	39.790000	40.1900	-1.688%	15,327	-1.443%
2026-07-01	41.1500	41.285000	40.810000	40.8800	-0.535%	12,949	-3.107%
2026-06-30	40.7900	41.160000	40.790000	41.1000	+0.983%	31,430	-3.625%
2026-06-29	40.3500	40.700000	40.120000	40.7000	+0.750%	19,626	-2.678%
2026-06-26	39.4600	40.440000	39.460000	40.3972	+0.929%	19,409	-1.949%
2026-06-25	40.1900	40.400000	39.795000	40.0255	+0.614%	29,393	-1.038%
2026-06-24	39.8874	40.149900	39.620000	39.7812	+0.508%	60,154	-0.430%
2026-06-23	39.6000	39.850000	39.500800	39.5800	-0.578%	8,871	+0.076%
2026-06-22	39.5200	39.850000	39.520000	39.8100	+0.938%	10,710	-0.502%
2026-06-18	39.2200	39.440000	39.190000	39.4400	+1.833%	14,014	+0.431%
2026-06-17	39.3308	39.440000	38.710000	38.7300	-0.823%	8,805	+2.272%
2026-06-16	39.5750	39.575000	39.051200	39.0512	-0.734%	4,024	+1.431%
2026-06-15	39.9700	39.970000	39.330000	39.3400	-0.102%	10,243	+0.686%
2026-06-12	39.2600	39.560000	39.260000	39.3800	+1.078%	13,802	+0.584%
2026-06-11	38.2600	38.970000	38.210000	38.9600	+3.069%	16,531	+1.668%
2026-06-10	38.5250	38.620000	37.790000	37.8000	-0.735%	17,362	+4.788%
2026-06-09	38.6100	38.619000	37.300000	38.0800	+0.794%	18,939	+4.018%
2026-06-08	37.7400	37.990000	37.680000	37.7800	+0.908%	13,323	+4.844%
2026-06-05	38.0400	38.180000	37.360000	37.4400	-2.703%	7,966	+5.796%
2026-06-04	37.8700	38.579900	37.870000	38.4800	+1.316%	13,483	+2.937%
2026-06-03	37.8750	38.152705	37.851100	37.9800	-0.991%	4,966	+4.292%
2026-06-02	38.2100	38.400000	38.200000	38.3600	+1.054%	11,316	+3.259%
2026-06-01	37.5800	38.080000	37.580000	37.9600	+0.287%	27,558	+4.347%
2026-05-29	38.2200	38.220000	37.821700	37.8515	-1.197%	32,839	+4.646%
2026-05-28	38.1200	38.460000	38.120000	38.3100	-0.338%	23,626	+3.393%
2026-05-27	38.5700	38.619800	38.370500	38.4400	-0.275%	13,911	+3.044%
2026-05-26	38.4800	38.545900	38.280000	38.5459	+1.973%	14,300	+2.761%
2026-05-22	37.7700	37.880000	37.650000	37.8000	+0.800%	10,458	+4.788%
2026-05-21	36.8600	37.535000	36.860000	37.5000	+0.617%	20,304	+5.627%
2026-05-20	36.8900	37.270000	36.890000	37.2700	+2.593%	21,960	+6.279%
2026-05-19	36.6200	36.620000	36.080000	36.3280	-0.852%	7,590	+9.034%
2026-05-18	36.9900	36.990000	36.449900	36.6400	-0.245%	10,056	+8.106%
2026-05-15	36.7276	37.110000	36.727600	36.7300	-2.158%	7,116	+7.841%
2026-05-14	37.5600	37.660000	37.490000	37.5400	+0.348%	17,501	+5.514%
2026-05-13	37.3494	37.470000	37.165000	37.4100	-0.167%	10,094	+5.881%
2026-05-12	37.5000	37.500000	36.940000	37.4725	-0.866%	5,589	+5.704%
2026-05-11	38.1700	38.170000	37.745900	37.8000	+0.261%	13,534	+4.788%
2026-05-08	37.6000	37.750000	37.540000	37.7015	+0.997%	13,294	+5.062%
2026-05-07	37.8400	37.840000	37.320000	37.3295	-1.505%	13,653	+6.109%
2026-05-06	37.6500	38.079900	37.650000	37.9000	+1.067%	14,026	+4.512%
2026-05-05	37.1500	37.520000	37.145000	37.5000	+1.985%	18,241	+5.627%
2026-05-04	37.0600	37.190000	36.650000	36.7700	-0.889%	18,494	+7.724%
2026-05-01	36.9300	37.450000	36.810100	37.1000	+0.542%	6,746	+6.765%
2026-04-30	36.3700	36.930000	36.370000	36.9000	+2.116%	15,410	+7.344%
2026-04-29	36.4300	36.440000	35.940000	36.1355	-0.617%	13,830	+9.615%
2026-04-28	36.5700	36.570000	36.220000	36.3600	-0.845%	13,448	+8.938%
2026-04-27	36.6000	36.710000	36.580000	36.6700	+0.034%	15,853	+8.017%
2026-04-24	36.3550	36.678300	36.355000	36.6574	+0.929%	55,076	+8.055%
2026-04-23	36.2800	36.510000	36.170000	36.3200	-0.192%	27,286	+9.058%
2026-04-22	36.5800	36.580000	36.211100	36.3898	+0.722%	16,795	+8.849%
2026-04-21	36.8000	36.820000	36.128900	36.1289	-0.690%	8,449	+9.635%
2026-04-20	36.3499	36.460000	36.340000	36.3800	+0.581%	10,215	+8.879%
2026-04-17	35.9570	36.400000	35.927700	36.1700	+2.233%	5,271	+9.511%
2026-04-16	35.5000	35.500000	35.260000	35.3800	+0.009%	8,772	+11.956%
2026-04-15	35.4200	35.430000	35.320000	35.3767	-0.094%	10,467	+11.966%
2026-04-14	35.5200	35.540000	35.361400	35.4100	+1.085%	6,148	+11.861%
2026-04-13	34.7400	35.060000	34.635000	35.0300	+1.360%	4,659	+13.075%
2026-04-10	34.8100	34.810000	34.510100	34.5600	-0.547%	5,871	+14.612%
2026-04-09	34.3200	34.850000	34.320000	34.7500	+0.695%	34,926	+13.986%
2026-04-08	34.6900	34.700000	34.355000	34.5100	+3.015%	7,667	+14.778%
2026-04-07	33.4250	33.500000	33.180000	33.5000	+0.149%	7,870	+18.239%
2026-04-06	33.4300	33.520000	33.200100	33.4500	+0.300%	6,913	+18.416%
2026-04-02	32.6300	33.399000	32.630000	33.3500	+0.543%	18,096	+18.771%
2026-04-01	33.2900	33.559900	33.170000	33.1700	+0.943%	38,601	+19.415%
2026-03-31	32.5800	32.870000	32.260000	32.8600	+3.204%	22,738	+20.542%
2026-03-30	32.1800	32.240000	31.710000	31.8400	-1.455%	15,558	+24.403%
2026-03-27	32.5650	32.710000	32.300100	32.3100	-1.524%	29,177	+22.594%
2026-03-26	33.0000	33.492600	32.810000	32.8100	-2.118%	15,559	+20.725%
2026-03-25	33.6400	33.690000	33.290000	33.5200	+1.032%	8,479	+18.168%
2026-03-24	32.8640	33.332300	32.800000	33.1777	+0.926%	16,001	+19.387%
2026-03-23	32.6400	33.250000	32.640000	32.8734	+2.631%	17,541	+20.493%
2026-03-20	32.3000	32.410000	31.865000	32.0308	-2.315%	83,733	+23.662%
2026-03-19	32.5693	33.085600	32.420000	32.7900	+0.777%	9,669	+20.799%
2026-03-18	33.0100	33.040000	32.537200	32.5372	-1.253%	11,962	+21.738%
2026-03-17	33.0200	33.130000	32.835000	32.9500	+0.703%	18,336	+20.212%
2026-03-16	32.8700	32.948600	32.660100	32.7200	+1.238%	13,849	+21.057%
2026-03-13	32.3700	32.370000	32.200000	32.3200	-0.442%	53,282	+22.556%
2026-03-12	32.9500	32.950000	32.440000	32.4636	-2.189%	8,119	+22.014%
2026-03-11	33.2342	33.292900	32.976000	33.1900	-0.316%	14,695	+19.343%
2026-03-10	33.3500	33.770000	33.280000	33.2953	-0.284%	5,187	+18.966%
2026-03-09	32.3200	33.490000	32.220000	33.3900	+0.988%	25,149	+18.628%
2026-03-06	33.1900	33.380000	32.960000	33.0634	-2.398%	3,689	+19.800%
2026-03-05	34.3200	34.360000	33.615400	33.8756	-2.287%	7,339	+16.928%
2026-03-04	34.5100	34.784000	34.510000	34.6685	+1.163%	10,271	+14.254%
2026-03-03	33.6931	34.460000	33.460000	34.2700	-1.918%	42,465	+15.582%
2026-03-02	34.4500	34.960000	34.430000	34.9400	+1.012%	10,659	+13.366%
2026-02-27	34.7400	34.740000	34.450000	34.5900	-1.872%	58,250	+14.513%
2026-02-26	34.8700	35.260000	34.845000	35.2500	+0.628%	15,712	+12.369%
2026-02-25	34.7500	35.060000	34.638200	35.0300	+1.038%	22,617	+13.075%
2026-02-24	34.7400	34.740000	34.555000	34.6700	+1.167%	13,743	+14.249%
2026-02-23	34.1850	34.300000	34.070000	34.2700	-1.833%	35,341	+15.582%
2026-02-20	34.8061	35.140000	34.806100	34.9100	+0.057%	5,140	+13.463%
2026-02-19	34.8900	34.890000	34.630000	34.8900	+0.115%	4,377	+13.528%
2026-02-18	35.2000	35.200000	34.735000	34.8500	+0.346%	8,105	+13.659%
2026-02-17	34.6200	34.882400	34.350000	34.7300	+0.058%	16,904	+14.051%
2026-02-13	34.3800	34.930000	34.380000	34.7100	+1.284%	19,818	+14.117%
2026-02-12	35.0199	35.019900	34.159900	34.2700	-1.946%	9,401	+15.582%
2026-02-11	35.3200	35.320000	34.709400	34.9500	-0.285%	11,179	+13.333%
2026-02-10	35.1700	35.265000	35.040000	35.0500	-0.120%	13,395	+13.010%
2026-02-09	35.1400	35.280000	35.092200	35.0922	+0.015%	13,564	+12.874%
2026-02-06	34.4100	35.160000	34.410000	35.0868	+3.136%	13,573	+12.891%
2026-02-05	33.9900	34.480000	33.960000	34.0200	-0.847%	46,680	+16.432%
2026-02-04	34.7900	34.790000	34.060000	34.3107	-1.056%	37,905	+15.445%
2026-02-03	34.8050	34.850000	34.294200	34.6770	-0.553%	15,917	+14.226%
2026-02-02	34.2500	34.970000	34.250000	34.8700	+1.603%	26,885	+13.593%
2026-01-30	34.4500	34.575000	34.142800	34.3200	-0.895%	21,028	+15.414%
2026-01-29	34.6600	34.660000	34.367000	34.6300	+0.490%	24,094	+14.381%
2026-01-28	34.7200	34.880000	34.420000	34.4610	-0.277%	96,495	+14.942%
2026-01-27	34.5500	34.605000	34.450000	34.5567	-0.369%	15,358	+14.623%
2026-01-26	34.7900	34.840000	34.650000	34.6847	+0.245%	7,522	+14.200%
2026-01-23	35.0700	35.070000	34.550000	34.6000	-1.509%	13,765	+14.480%
2026-01-22	35.1700	35.320000	35.070000	35.1300	+0.575%	11,117	+12.753%
2026-01-21	34.5300	35.010000	34.490000	34.9290	+1.977%	9,450	+13.401%
2026-01-20	33.9800	34.459000	33.980000	34.2520	-0.776%	4,264	+15.643%
2026-01-16	34.7100	34.710000	34.500000	34.5200	-0.433%	9,627	+14.745%
2026-01-15	34.3200	34.800000	34.320000	34.6700	+1.321%	7,302	+14.249%
2026-01-14	34.2500	34.250000	34.000000	34.2180	+0.111%	19,313	+15.758%
2026-01-13	34.3100	34.310000	34.120000	34.1800	-0.234%	7,745	+15.886%
2026-01-12	34.0600	34.290000	34.010000	34.2600	+0.387%	9,900	+15.616%
2026-01-09	34.0946	34.270000	34.080000	34.1280	+0.643%	54,288	+16.063%
2026-01-08	33.7700	33.939000	33.770000	33.9100	+0.415%	3,616	+16.809%
2026-01-07	33.5350	33.800000	33.535000	33.7700	-0.225%	16,026	+17.293%
2026-01-06	33.6100	33.850000	33.400000	33.8460	+1.033%	36,138	+17.030%
2026-01-05	33.3400	33.629000	33.295000	33.5000	+1.617%	17,833	+18.239%
2026-01-02	32.9798	33.040000	32.745000	32.9670	+0.265%	34,967	+20.150%
2025-12-31	33.2267	33.226700	32.880000	32.8800	-1.053%	2,397	+20.468%
2025-12-30	33.4300	33.430000	33.230000	33.2300	-0.658%	3,598	+19.200%
2025-12-29	33.5500	33.550000	33.380900	33.4500	-0.597%	13,596	+18.416%
2025-12-26	33.6290	33.651000	33.584800	33.6510	-0.168%	12,691	+17.708%
2025-12-24	33.6700	33.730000	33.600000	33.7077	+0.276%	6,000	+17.510%
2025-12-23	33.8078	33.807800	33.570000	33.6148	-0.510%	7,775	+17.835%
2025-12-22	33.7600	33.980000	33.760000	33.7870	+0.646%	4,505	+17.234%
2025-12-19	33.5500	33.630000	33.498000	33.5700	+0.693%	3,126	+17.992%
2025-12-18	33.4100	33.570000	33.336000	33.3390	+0.834%	10,835	+18.810%
2025-12-17	33.3900	33.565000	33.063200	33.0632	-0.768%	7,822	+19.801%
2025-12-16	33.4300	33.430000	33.190000	33.3190	-0.392%	4,389	+18.881%
2025-12-15	33.6750	33.675000	33.450000	33.4500	-0.357%	7,296	+18.416%
2025-12-12	34.1000	34.100000	33.560000	33.5700	-1.195%	3,684	+17.992%
2025-12-11	33.7400	34.020000	33.735800	33.9760	+0.999%	3,335	+16.582%
2025-12-10	33.4400	33.850000	33.299900	33.6400	+1.478%	3,798	+17.747%
2025-12-09	33.0835	33.278300	33.083500	33.1500	+0.512%	395,379	+19.487%
2025-12-08	33.1700	33.170000	32.981000	32.9810	-0.264%	5,913	+20.099%
2025-12-05	33.1700	33.245000	33.068200	33.0682	-0.140%	2,678	+19.783%
2025-12-04	33.1700	33.280000	33.055100	33.1146	+0.126%	6,287	+19.615%
2025-12-03	32.9100	33.150000	32.910000	33.0728	+1.109%	5,932	+19.766%
2025-12-02	32.8100	32.820000	32.670000	32.7100	+0.061%	153,518	+21.094%
2025-12-01	32.8600	32.880000	32.630100	32.6900	-0.816%	10,062	+21.169%
2025-11-28	33.0300	33.040000	32.870000	32.9590	+0.027%	3,654	+20.180%
2025-11-26	33.0700	33.180000	32.950000	32.9500	+0.579%	16,241	+20.212%
2025-11-25	32.4700	32.840000	32.470000	32.7602	+2.092%	13,306	+20.909%
2025-11-24	31.8300	32.100000	31.830000	32.0889	+1.470%	6,193	+23.438%
2025-11-21	31.0300	31.770000	31.030000	31.6241	+2.885%	20,957	+25.253%
2025-11-20	31.7200	31.775000	30.737400	30.7374	-1.780%	14,166	+28.866%
2025-11-19	31.3200	31.360000	31.130100	31.2946	+0.061%	10,366	+26.571%
2025-11-18	31.0000	31.370000	31.000000	31.2754	+0.322%	22,028	+26.649%
2025-11-17	31.6195	31.760000	31.120000	31.1750	-1.824%	21,186	+27.057%
2025-11-14	31.5628	31.860000	31.550000	31.7543	+0.048%	2,913	+24.739%
2025-11-13	32.2750	32.275000	31.690000	31.7392	-2.319%	5,958	+24.798%
2025-11-12	32.4900	32.669000	32.470000	32.4928	+0.212%	154,071	+21.904%
2025-11-11	32.3450	32.499900	32.260000	32.4240	+0.052%	9,414	+22.163%
2025-11-10	32.1815	32.550000	32.181500	32.4071	+1.092%	5,271	+22.226%
2025-11-07	31.8700	32.056900	31.687800	32.0569	+0.303%	12,877	+23.562%
2025-11-06	32.2100	32.262000	31.950000	31.9600	-1.559%	49,502	+23.936%
2025-11-05	32.0200	32.480100	32.020000	32.4660	+1.790%	21,488	+22.005%
2025-11-04	31.9410	32.090000	31.879400	31.8952	-0.568%	22,597	+24.188%
2025-11-03	31.8600	32.077300	31.702500	32.0773	+0.495%	27,575	+23.483%
2025-10-31	32.0800	32.120000	31.740000	31.9193	-0.159%	23,830	+24.094%
2025-10-30	32.2100	32.370000	31.970000	31.9700	-0.712%	19,857	+23.897%
2025-10-29	32.5036	32.707400	32.060000	32.1993	-1.244%	18,651	+23.015%
2025-10-28	32.6850	32.740000	32.600000	32.6050	-0.655%	14,191	+21.484%
2025-10-27	33.0200	33.020000	32.780000	32.8200	-0.009%	6,815	+20.689%
2025-10-24	32.9998	32.999800	32.820000	32.8229	+0.942%	20,632	+20.678%
2025-10-23	32.3095	32.580000	32.309500	32.5166	+1.407%	9,547	+21.815%
2025-10-22	32.2820	32.282000	31.810000	32.0653	-0.592%	15,466	+23.529%
2025-10-21	32.2100	32.320000	32.210000	32.2561	+0.201%	11,369	+22.798%
2025-10-20	32.0600	32.191300	32.020000	32.1913	+1.546%	13,361	+23.046%
2025-10-17	31.7800	31.780000	31.670000	31.7013	-0.212%	4,965	+24.948%
2025-10-16	32.2300	32.230000	31.650000	31.7686	-1.462%	37,209	+24.683%
2025-10-15	32.4200	32.420000	32.110000	32.2400	+0.494%	64,727	+22.860%
2025-10-14	31.4600	32.170000	31.460000	32.0814	+1.395%	16,604	+23.467%
2025-10-13	31.5778	31.640000	31.448200	31.6400	+1.660%	8,846	+25.190%
2025-10-10	31.6100	31.610000	31.110100	31.1234	-3.103%	13,693	+27.268%
2025-10-09	32.3300	32.330000	32.050000	32.1202	-0.925%	13,715	+23.318%
2025-10-08	32.2600	32.440000	32.210000	32.4200	+0.670%	173,066	+22.178%
2025-10-07	32.3300	32.330000	32.130000	32.2042	-1.293%	8,366	+22.996%
2025-10-06	32.9700	32.970000	32.610000	32.6261	-0.083%	47,949	+21.406%
2025-10-03	32.8300	32.940000	32.650000	32.6533	+0.165%	2,520	+21.305%
2025-10-02	32.7500	32.750000	32.363904	32.5996	-0.239%	6,628	+21.505%
2025-10-01	32.6800	32.759900	32.560100	32.6776	-0.091%	8,286	+21.215%
2025-09-30	32.8500	32.860000	32.440000	32.7073	-0.100%	7,492	+21.104%
2025-09-29	32.9050	32.905000	32.657500	32.7400	-0.187%	6,588	+20.984%
2025-09-26	32.7025	32.810000	32.590000	32.8012	+1.081%	6,333	+20.758%
2025-09-25	32.5586	32.558600	32.390000	32.4505	-0.851%	5,697	+22.063%
2025-09-24	33.0300	33.130000	32.704000	32.7290	-1.066%	7,574	+21.024%
2025-09-23	33.3900	33.520000	33.081700	33.0817	-0.386%	14,089	+19.734%
2025-09-22	33.1500	33.230000	33.020000	33.2100	+0.585%	13,299	+19.271%
2025-09-19	33.2361	33.280000	33.017000	33.0170	-1.294%	4,035	+19.969%
2025-09-18	33.3200	33.460000	33.170000	33.4500	+2.118%	7,340	+18.416%
2025-09-17	32.9100	33.210000	32.678000	32.7561	+0.021%	4,920	+20.924%
2025-09-16	32.6100	32.770000	32.610000	32.7491	-0.428%	7,825	+20.950%
2025-09-15	32.9300	33.040000	32.889900	32.8900	+0.245%	4,632	+20.432%
2025-09-12	33.1000	33.100000	32.780000	32.8096	-0.985%	16,122	+20.727%
2025-09-11	32.8499	33.140000	32.849900	33.1361	+1.995%	13,694	+19.537%
2025-09-10	32.7300	32.730000	32.460000	32.4880	-0.349%	3,452	+21.922%
2025-09-09	32.4450	32.649000	32.445000	32.6017	-0.692%	20,247	+21.497%
2025-09-08	32.7500	32.850000	32.710000	32.8288	+0.241%	10,714	+20.656%
2025-09-05	32.8400	32.949900	32.427500	32.7500	+0.368%	7,545	+20.947%
2025-09-04	32.4300	32.630000	32.380000	32.6300	+1.286%	3,630	+21.391%
2025-09-03	32.2100	32.310000	32.110000	32.2158	+0.085%	4,345	+22.952%
2025-09-02	31.9500	32.188400	31.850100	32.1884	-0.456%	7,934	+23.057%
2025-08-29	32.3200	32.399400	32.240000	32.3359	-0.385%	6,910	+22.495%
2025-08-28	32.4000	32.470000	32.314000	32.4610	-0.060%	25,174	+22.023%
2025-08-27	32.3700	32.490000	32.350000	32.4806	+0.859%	115,859	+21.950%
2025-08-26	32.2300	32.240000	32.101300	32.2040	+0.418%	5,058	+22.997%
2025-08-25	32.2500	32.250000	32.050000	32.0700	-0.789%	3,869	+23.511%
2025-08-22	32.3000	32.410000	32.260000	32.3251	+3.427%	11,666	+22.536%
2025-08-21	31.2800	31.300000	31.170100	31.2539	+0.154%	4,256	+26.736%
2025-08-20	31.2185	31.240000	31.040100	31.2059	-0.137%	13,910	+26.931%
2025-08-19	31.5800	31.580000	31.248700	31.2487	-0.408%	33,664	+26.757%
2025-08-18	31.4100	31.410000	31.350000	31.3766	+0.574%	4,679	+26.241%
2025-08-15	31.5400	31.540000	31.170000	31.1976	-0.749%	6,536	+26.965%
2025-08-14	31.4300	31.520000	31.320000	31.4331	-1.248%	3,581	+26.014%
2025-08-13	31.5800	31.830300	31.540000	31.8303	+1.727%	2,894	+24.441%
2025-08-12	30.6400	31.290000	30.640000	31.2900	+2.725%	3,549	+26.590%
2025-08-11	30.3700	30.680000	30.220000	30.4600	+0.354%	21,959	+30.039%
2025-08-08	30.3978	30.500000	30.330000	30.3526	+0.618%	4,096	+30.500%
2025-08-07	30.3800	30.380000	30.030000	30.1661	-0.157%	11,093	+31.306%
2025-08-06	30.2400	30.263000	30.190100	30.2136	-0.212%	4,213	+31.100%
2025-08-05	30.4500	30.450000	30.160000	30.2778	+0.303%	1,163	+30.822%
2025-08-04	29.8500	30.186400	29.850000	30.1864	+1.910%	8,683	+31.218%
2025-08-01	29.4900	29.817500	29.490000	29.6206	-1.560%	4,245	+33.725%
2025-07-31	30.5300	30.530000	30.090000	30.0900	-0.562%	2,118	+31.638%
2025-07-30	30.6240	30.624000	30.210000	30.2600	-0.353%	6,486	+30.899%
2025-07-29	30.4900	30.559400	30.311000	30.3671	+0.027%	5,689	+30.437%
2025-07-28	30.3850	30.385000	30.250000	30.3588	+0.058%	15,682	+30.473%
2025-07-25	30.2100	30.379100	30.150000	30.3413	+0.460%	5,580	+30.548%
2025-07-24	30.4300	30.430000	30.202400	30.2024	-1.403%	2,206	+31.149%
2025-07-23	30.4900	30.632200	30.481300	30.6322	+1.230%	7,171	+29.308%
2025-07-22	30.2600	30.320000	30.070000	30.2600	+1.103%	5,149	+30.899%
2025-07-21	30.2900	30.290000	29.930000	29.9300	-0.351%	4,008	+32.342%
2025-07-18	30.4000	30.400000	30.020000	30.0355	-0.938%	4,356	+31.877%
2025-07-17	30.1700	30.380000	30.170000	30.3200	+1.134%	3,563	+30.640%
2025-07-16	30.0000	30.020000	29.930000	29.9800	+0.354%	9,172	+32.121%
2025-07-15	30.2600	30.260000	29.855000	29.8742	-1.891%	41,820	+32.589%
2025-07-14	30.3599	30.460000	30.240000	30.4500	+0.788%	41,365	+30.082%
2025-07-11	30.3042	30.379900	30.200000	30.2120	-1.268%	12,754	+31.107%
2025-07-10	30.6450	30.829000	30.600000	30.6000	+0.164%	46,788	+29.444%
2025-07-09	30.4600	30.560000	30.300000	30.5500	+0.526%	15,011	+29.656%
2025-07-08	30.5100	30.530000	30.340000	30.3900	+0.297%	8,385	+30.339%
2025-07-07	30.7399	30.739900	30.270000	30.3000	-1.431%	6,930	+30.726%
2025-07-03	30.6728	30.760000	30.672800	30.7400	+0.734%	4,377	+28.855%
2025-07-02	30.1500	30.520000	30.150000	30.5160	+1.248%	18,121	+29.801%
2025-07-01	29.8100	30.396600	29.700000	30.1400	+0.874%	7,047	+31.420%
2025-06-30	29.9800	29.980000	29.800000	29.8790	+0.064%	15,018	+32.568%
2025-06-27	29.9300	30.070000	29.740000	29.8600	+0.269%	5,868	+32.652%
2025-06-26	29.5600	29.780000	29.490000	29.7800	+1.327%	20,255	+33.009%
2025-06-25	29.7900	29.790000	29.380100	29.3900	-0.977%	3,352	+34.774%
2025-06-24	29.4900	29.730000	29.490000	29.6800	+1.021%	4,646	+33.457%
2025-06-23	29.0600	29.380000	29.060000	29.3800	+1.308%	16,526	+34.820%
2025-06-20	29.0400	29.040000	28.950000	29.0008	-0.204%	2,420	+36.582%
2025-06-18	29.0100	29.270000	29.010000	29.0600	+0.177%	6,148	+36.304%
2025-06-17	29.2500	29.260000	29.008700	29.0087	-0.893%	5,582	+36.545%
2025-06-16	29.3100	29.360000	29.250000	29.2700	+1.177%	10,832	+35.326%
2025-06-13	29.1600	29.250000	28.929400	28.9294	-1.843%	2,046	+36.920%
2025-06-12	29.6699	29.669900	29.378900	29.4725	-0.470%	11,010	+34.396%
2025-06-11	29.9100	29.910000	29.611700	29.6117	-0.297%	6,098	+33.765%
2025-06-10	29.8150	29.815000	29.654900	29.7000	+0.117%	2,693	+33.367%
2025-06-09	29.6000	29.770000	29.598900	29.6654	+0.305%	41,665	+33.523%
2025-06-06	29.5600	29.575200	29.390100	29.5752	+1.258%	10,419	+33.930%
2025-06-05	29.1200	29.370000	29.120000	29.2079	-0.007%	25,902	+35.614%
2025-06-04	29.5300	29.530000	29.210000	29.2100	-0.443%	6,059	+35.604%
2025-06-03	29.2400	29.389200	29.230000	29.3400	+1.068%	6,076	+35.003%
2025-06-02	28.9400	29.040000	28.894500	29.0300	-0.138%	9,146	+36.445%
2025-05-30	28.9500	29.160000	28.950000	29.0700	+0.034%	2,684	+36.257%
2025-05-29	28.9400	29.090000	28.875000	29.0600	+0.411%	4,182	+36.304%
2025-05-28	29.0000	29.029900	28.941000	28.9410	-0.998%	1,872	+36.865%
2025-05-27	28.8201	29.260000	28.820100	29.2326	+2.168%	4,913	+35.499%
2025-05-23	28.4900	28.720000	28.490000	28.6122	-0.227%	1,504	+38.437%
2025-05-22	28.7401	28.740100	28.677200	28.6772	-0.426%	444	+38.124%
2025-05-21	29.1200	29.140000	28.799900	28.7999	-2.249%	1,820	+37.535%
2025-05-20	29.5600	29.589900	29.410000	29.4625	-0.067%	1,449	+34.442%
2025-05-19	29.3575	29.482300	29.320000	29.4823	-0.297%	4,598	+34.352%
2025-05-16	29.3800	29.571000	29.321100	29.5700	+1.267%	7,494	+33.953%
2025-05-15	29.0386	29.300000	29.038600	29.2000	+0.170%	9,413	+35.651%
2025-05-14	29.3299	29.330000	29.130000	29.1504	-0.748%	5,177	+35.881%
2025-05-13	29.3700	29.480000	29.270000	29.3700	+0.445%	4,588	+34.866%
2025-05-12	29.5100	29.510000	28.940000	29.2400	+2.813%	4,728	+35.465%
2025-05-09	28.5890	28.590000	28.379900	28.4400	-0.035%	9,060	+39.276%
2025-05-08	28.2400	28.600000	28.150000	28.4500	+1.368%	15,455	+39.227%
2025-05-07	28.1200	28.210000	28.018400	28.0661	+0.129%	3,402	+41.131%
2025-05-06	28.1100	28.110000	27.912300	28.0300	-0.638%	4,391	+41.313%
2025-05-05	28.3700	28.450000	28.210000	28.2100	-0.844%	43,224	+40.411%
2025-05-02	28.1350	28.470000	28.135000	28.4500	+2.484%	2,845	+39.227%
2025-05-01	27.7000	27.929900	27.630000	27.7604	+0.699%	2,404	+42.685%
2025-04-30	27.1450	27.567700	27.120000	27.5677	-0.661%	2,400	+43.683%
2025-04-29	27.4900	27.850000	27.380000	27.7510	+0.820%	2,827	+42.734%
2025-04-28	27.4300	27.525300	27.300000	27.5253	+0.409%	81,041	+43.904%
2025-04-25	27.2600	27.413300	27.160000	27.4133	-0.059%	1,202	+44.492%
2025-04-24	27.0000	27.459200	27.000000	27.4294	+1.792%	2,967	+44.407%
2025-04-23	27.2300	27.350000	26.946600	26.9466	+1.616%	3,786	+46.994%
2025-04-22	26.3000	26.595000	26.090000	26.5180	+2.624%	11,524	+49.370%
2025-04-21	26.2800	26.280000	25.640000	25.8400	-2.518%	13,473	+53.289%
2025-04-17	26.6400	26.640000	26.351000	26.5075	+0.598%	1,259	+49.429%
2025-04-16	26.3900	26.560000	26.070000	26.3500	-1.089%	8,959	+50.323%
2025-04-15	26.6255	26.688800	26.570000	26.6400	+0.224%	1,560	+48.686%
2025-04-14	26.3550	26.600000	26.355000	26.5804	+1.212%	1,216	+49.020%
2025-04-11	26.2621	26.262100	26.262100	26.2621	+1.437%	144	+50.826%
2025-04-10	25.9100	26.120000	25.450000	25.8900	-3.448%	4,766	+52.993%
2025-04-09	24.8800	27.150000	24.880000	26.8146	+8.096%	64,920	+47.718%

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

AFSM
First Trust Active Factor Small Cap ETF
stock NYSE ETF