Dark

AFSM
First Trust Active Factor Small Cap ETF
stock NYSE ETF

At Close

Jul 28, 2026 11:27:38 AM EDT

39.87USD+0.034%(+0.01)21,163

39.87Bid 40.00Ask 0.13Spread

Pre-market

0.00USD-100.000%(-39.68)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

39.88USD+0.025%(+0.01)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	39.67000	39.960000	39.600000	39.8800	+0.059%	21,164	0.000%
2026-07-27	40.40000	40.400000	39.610000	39.8566	+0.445%	13,743	+0.059%
2026-07-24	39.76000	39.985000	39.600000	39.6800	-0.226%	38,073	+0.504%
2026-07-23	39.84000	39.840000	39.620000	39.7700	-0.625%	16,768	+0.277%
2026-07-22	40.23000	40.230000	39.950100	40.0201	-0.838%	8,014	-0.350%
2026-07-21	39.83000	40.380000	39.830000	40.3583	+1.782%	132,486	-1.185%
2026-07-20	39.92500	39.999900	39.651900	39.6519	-0.834%	5,428	+0.575%
2026-07-17	40.08500	40.210000	39.860000	39.9854	-0.040%	7,272	-0.264%
2026-07-16	40.29000	40.380000	39.930000	40.0013	-0.172%	7,118	-0.303%
2026-07-15	40.33000	40.330000	39.880000	40.0701	-0.025%	15,018	-0.474%
2026-07-14	40.11370	40.255000	39.988000	40.0800	+0.281%	4,654	-0.499%
2026-07-13	40.03000	40.260000	39.967600	39.9676	-0.754%	4,809	-0.219%
2026-07-10	40.33000	40.330000	40.035000	40.2713	-0.319%	7,640	-0.972%
2026-07-09	40.25000	40.460000	40.090000	40.4000	+1.708%	13,180	-1.287%
2026-07-08	39.73360	39.960900	39.300000	39.7215	-0.532%	17,917	+0.399%
2026-07-07	39.90000	40.110000	39.850000	39.9339	-1.081%	8,004	-0.135%
2026-07-06	40.58500	40.639900	40.370000	40.3702	+0.448%	4,806	-1.214%
2026-07-02	41.19000	41.190000	39.790000	40.1900	-1.688%	15,327	-0.771%
2026-07-01	41.15000	41.285000	40.810000	40.8800	-0.535%	12,949	-2.446%
2026-06-30	40.79000	41.160000	40.790000	41.1000	+0.983%	31,430	-2.968%
2026-06-29	40.35000	40.700000	40.120000	40.7000	+0.750%	19,626	-2.015%
2026-06-26	39.46000	40.440000	39.460000	40.3972	+0.929%	19,409	-1.280%
2026-06-25	40.19000	40.400000	39.795000	40.0255	+0.614%	29,393	-0.364%
2026-06-24	39.88740	40.149900	39.620000	39.7812	+0.508%	60,154	+0.248%
2026-06-23	39.60000	39.850000	39.500800	39.5800	-0.578%	8,871	+0.758%
2026-06-22	39.52000	39.850000	39.520000	39.8100	+0.938%	10,710	+0.176%
2026-06-18	39.22000	39.440000	39.190000	39.4400	+1.833%	14,014	+1.116%
2026-06-17	39.33080	39.440000	38.710000	38.7300	-0.823%	8,805	+2.969%
2026-06-16	39.57500	39.575000	39.051200	39.0512	-0.734%	4,024	+2.122%
2026-06-15	39.97000	39.970000	39.330000	39.3400	-0.102%	10,243	+1.373%
2026-06-12	39.26000	39.560000	39.260000	39.3800	+1.078%	13,802	+1.270%
2026-06-11	38.26000	38.970000	38.210000	38.9600	+3.069%	16,531	+2.361%
2026-06-10	38.52500	38.620000	37.790000	37.8000	-0.735%	17,362	+5.503%
2026-06-09	38.61000	38.619000	37.300000	38.0800	+0.794%	18,939	+4.727%
2026-06-08	37.74000	37.990000	37.680000	37.7800	+0.908%	13,323	+5.558%
2026-06-05	38.04000	38.180000	37.360000	37.4400	-2.703%	7,966	+6.517%
2026-06-04	37.87000	38.579900	37.870000	38.4800	+1.316%	13,483	+3.638%
2026-06-03	37.87500	38.152705	37.851100	37.9800	-0.991%	4,966	+5.003%
2026-06-02	38.21000	38.400000	38.200000	38.3600	+1.054%	11,316	+3.962%
2026-06-01	37.58000	38.080000	37.580000	37.9600	+0.287%	27,558	+5.058%
2026-05-29	38.22000	38.220000	37.821700	37.8515	-1.197%	32,839	+5.359%
2026-05-28	38.12000	38.460000	38.120000	38.3100	-0.338%	23,626	+4.098%
2026-05-27	38.57000	38.619800	38.370500	38.4400	-0.275%	13,911	+3.746%
2026-05-26	38.48000	38.545900	38.280000	38.5459	+1.973%	14,300	+3.461%
2026-05-22	37.77000	37.880000	37.650000	37.8000	+0.800%	10,458	+5.503%
2026-05-21	36.86000	37.535000	36.860000	37.5000	+0.617%	20,304	+6.347%
2026-05-20	36.89000	37.270000	36.890000	37.2700	+2.593%	21,960	+7.003%
2026-05-19	36.62000	36.620000	36.080000	36.3280	-0.852%	7,590	+9.778%
2026-05-18	36.99000	36.990000	36.449900	36.6400	-0.245%	10,056	+8.843%
2026-05-15	36.72760	37.110000	36.727600	36.7300	-2.158%	7,116	+8.576%
2026-05-14	37.56000	37.660000	37.490000	37.5400	+0.348%	17,501	+6.233%
2026-05-13	37.34940	37.470000	37.165000	37.4100	-0.167%	10,094	+6.603%
2026-05-12	37.50000	37.500000	36.940000	37.4725	-0.866%	5,589	+6.425%
2026-05-11	38.17000	38.170000	37.745900	37.8000	+0.261%	13,534	+5.503%
2026-05-08	37.60000	37.750000	37.540000	37.7015	+0.997%	13,294	+5.778%
2026-05-07	37.84000	37.840000	37.320000	37.3295	-1.505%	13,653	+6.832%
2026-05-06	37.65000	38.079900	37.650000	37.9000	+1.067%	14,026	+5.224%
2026-05-05	37.15000	37.520000	37.145000	37.5000	+1.985%	18,241	+6.347%
2026-05-04	37.06000	37.190000	36.650000	36.7700	-0.889%	18,494	+8.458%
2026-05-01	36.93000	37.450000	36.810100	37.1000	+0.542%	6,746	+7.493%
2026-04-30	36.37000	36.930000	36.370000	36.9000	+2.116%	15,410	+8.076%
2026-04-29	36.43000	36.440000	35.940000	36.1355	-0.617%	13,830	+10.362%
2026-04-28	36.57000	36.570000	36.220000	36.3600	-0.845%	13,448	+9.681%
2026-04-27	36.60000	36.710000	36.580000	36.6700	+0.034%	15,853	+8.754%
2026-04-24	36.35500	36.678300	36.355000	36.6574	+0.929%	55,076	+8.791%
2026-04-23	36.28000	36.510000	36.170000	36.3200	-0.192%	27,286	+9.802%
2026-04-22	36.58000	36.580000	36.211100	36.3898	+0.722%	16,795	+9.591%
2026-04-21	36.80000	36.820000	36.128900	36.1289	-0.690%	8,449	+10.383%
2026-04-20	36.34990	36.460000	36.340000	36.3800	+0.581%	10,215	+9.621%
2026-04-17	35.95700	36.400000	35.927700	36.1700	+2.233%	5,271	+10.257%
2026-04-16	35.50000	35.500000	35.260000	35.3800	+0.009%	8,772	+12.719%
2026-04-15	35.42000	35.430000	35.320000	35.3767	-0.094%	10,467	+12.730%
2026-04-14	35.52000	35.540000	35.361400	35.4100	+1.085%	6,148	+12.624%
2026-04-13	34.74000	35.060000	34.635000	35.0300	+1.360%	4,659	+13.845%
2026-04-10	34.81000	34.810000	34.510100	34.5600	-0.547%	5,871	+15.394%
2026-04-09	34.32000	34.850000	34.320000	34.7500	+0.695%	34,926	+14.763%
2026-04-08	34.69000	34.700000	34.355000	34.5100	+3.015%	7,667	+15.561%
2026-04-07	33.42500	33.500000	33.180000	33.5000	+0.149%	7,870	+19.045%
2026-04-06	33.43000	33.520000	33.200100	33.4500	+0.300%	6,913	+19.223%
2026-04-02	32.63000	33.399000	32.630000	33.3500	+0.543%	18,096	+19.580%
2026-04-01	33.29000	33.559900	33.170000	33.1700	+0.943%	38,601	+20.229%
2026-03-31	32.58000	32.870000	32.260000	32.8600	+3.204%	22,738	+21.363%
2026-03-30	32.18000	32.240000	31.710000	31.8400	-1.455%	15,558	+25.251%
2026-03-27	32.56500	32.710000	32.300100	32.3100	-1.524%	29,177	+23.429%
2026-03-26	33.00000	33.492600	32.810000	32.8100	-2.118%	15,559	+21.548%
2026-03-25	33.64000	33.690000	33.290000	33.5200	+1.032%	8,479	+18.974%
2026-03-24	32.86400	33.332300	32.800000	33.1777	+0.926%	16,001	+20.201%
2026-03-23	32.64000	33.250000	32.640000	32.8734	+2.631%	17,541	+21.314%
2026-03-20	32.30000	32.410000	31.865000	32.0308	-2.315%	83,733	+24.505%
2026-03-19	32.56930	33.085600	32.420000	32.7900	+0.777%	9,669	+21.622%
2026-03-18	33.01000	33.040000	32.537200	32.5372	-1.253%	11,962	+22.567%
2026-03-17	33.02000	33.130000	32.835000	32.9500	+0.703%	18,336	+21.032%
2026-03-16	32.87000	32.948600	32.660100	32.7200	+1.238%	13,849	+21.883%
2026-03-13	32.37000	32.370000	32.200000	32.3200	-0.442%	53,282	+23.391%
2026-03-12	32.95000	32.950000	32.440000	32.4636	-2.189%	8,119	+22.845%
2026-03-11	33.23420	33.292900	32.976000	33.1900	-0.316%	14,695	+20.157%
2026-03-10	33.35000	33.770000	33.280000	33.2953	-0.284%	5,187	+19.777%
2026-03-09	32.32000	33.490000	32.220000	33.3900	+0.988%	25,149	+19.437%
2026-03-06	33.19000	33.380000	32.960000	33.0634	-2.398%	3,689	+20.617%
2026-03-05	34.32000	34.360000	33.615400	33.8756	-2.287%	7,339	+17.725%
2026-03-04	34.51000	34.784000	34.510000	34.6685	+1.163%	10,271	+15.032%
2026-03-03	33.69310	34.460000	33.460000	34.2700	-1.918%	42,465	+16.370%
2026-03-02	34.45000	34.960000	34.430000	34.9400	+1.012%	10,659	+14.139%
2026-02-27	34.74000	34.740000	34.450000	34.5900	-1.872%	58,250	+15.293%
2026-02-26	34.87000	35.260000	34.845000	35.2500	+0.628%	15,712	+13.135%
2026-02-25	34.75000	35.060000	34.638200	35.0300	+1.038%	22,617	+13.845%
2026-02-24	34.74000	34.740000	34.555000	34.6700	+1.167%	13,743	+15.027%
2026-02-23	34.18500	34.300000	34.070000	34.2700	-1.833%	35,341	+16.370%
2026-02-20	34.80610	35.140000	34.806100	34.9100	+0.057%	5,140	+14.237%
2026-02-19	34.89000	34.890000	34.630000	34.8900	+0.115%	4,377	+14.302%
2026-02-18	35.20000	35.200000	34.735000	34.8500	+0.346%	8,105	+14.433%
2026-02-17	34.62000	34.882400	34.350000	34.7300	+0.058%	16,904	+14.829%
2026-02-13	34.38000	34.930000	34.380000	34.7100	+1.284%	19,818	+14.895%
2026-02-12	35.01990	35.019900	34.159900	34.2700	-1.946%	9,401	+16.370%
2026-02-11	35.32000	35.320000	34.709400	34.9500	-0.285%	11,179	+14.106%
2026-02-10	35.17000	35.265000	35.040000	35.0500	-0.120%	13,395	+13.780%
2026-02-09	35.14000	35.280000	35.092200	35.0922	+0.015%	13,564	+13.643%
2026-02-06	34.41000	35.160000	34.410000	35.0868	+3.136%	13,573	+13.661%
2026-02-05	33.99000	34.480000	33.960000	34.0200	-0.847%	46,680	+17.225%
2026-02-04	34.79000	34.790000	34.060000	34.3107	-1.056%	37,905	+16.232%
2026-02-03	34.80500	34.850000	34.294200	34.6770	-0.553%	15,917	+15.004%
2026-02-02	34.25000	34.970000	34.250000	34.8700	+1.603%	26,885	+14.368%
2026-01-30	34.45000	34.575000	34.142800	34.3200	-0.895%	21,028	+16.200%
2026-01-29	34.66000	34.660000	34.367000	34.6300	+0.490%	24,094	+15.160%
2026-01-28	34.72000	34.880000	34.420000	34.4610	-0.277%	96,495	+15.725%
2026-01-27	34.55000	34.605000	34.450000	34.5567	-0.369%	15,358	+15.405%
2026-01-26	34.79000	34.840000	34.650000	34.6847	+0.245%	7,522	+14.979%
2026-01-23	35.07000	35.070000	34.550000	34.6000	-1.509%	13,765	+15.260%
2026-01-22	35.17000	35.320000	35.070000	35.1300	+0.575%	11,117	+13.521%
2026-01-21	34.53000	35.010000	34.490000	34.9290	+1.977%	9,450	+14.174%
2026-01-20	33.98000	34.459000	33.980000	34.2520	-0.776%	4,264	+16.431%
2026-01-16	34.71000	34.710000	34.500000	34.5200	-0.433%	9,627	+15.527%
2026-01-15	34.32000	34.800000	34.320000	34.6700	+1.321%	7,302	+15.027%
2026-01-14	34.25000	34.250000	34.000000	34.2180	+0.111%	19,313	+16.547%
2026-01-13	34.31000	34.310000	34.120000	34.1800	-0.234%	7,745	+16.676%
2026-01-12	34.06000	34.290000	34.010000	34.2600	+0.387%	9,900	+16.404%
2026-01-09	34.09460	34.270000	34.080000	34.1280	+0.643%	54,288	+16.854%
2026-01-08	33.77000	33.939000	33.770000	33.9100	+0.415%	3,616	+17.605%
2026-01-07	33.53500	33.800000	33.535000	33.7700	-0.225%	16,026	+18.093%
2026-01-06	33.61000	33.850000	33.400000	33.8460	+1.033%	36,138	+17.828%
2026-01-05	33.34000	33.629000	33.295000	33.5000	+1.617%	17,833	+19.045%
2026-01-02	32.97980	33.040000	32.745000	32.9670	+0.265%	34,967	+20.969%
2025-12-31	33.22670	33.226700	32.880000	32.8800	-1.053%	2,397	+21.290%
2025-12-30	33.43000	33.430000	33.230000	33.2300	-0.658%	3,598	+20.012%
2025-12-29	33.55000	33.550000	33.380900	33.4500	-0.597%	13,596	+19.223%
2025-12-26	33.62900	33.651000	33.584800	33.6510	-0.168%	12,691	+18.511%
2025-12-24	33.67000	33.730000	33.600000	33.7077	+0.276%	6,000	+18.311%
2025-12-23	33.80780	33.807800	33.570000	33.6148	-0.510%	7,775	+18.638%
2025-12-22	33.76000	33.980000	33.760000	33.7870	+0.646%	4,505	+18.034%
2025-12-19	33.55000	33.630000	33.498000	33.5700	+0.693%	3,126	+18.797%
2025-12-18	33.41000	33.570000	33.336000	33.3390	+0.834%	10,835	+19.620%
2025-12-17	33.39000	33.565000	33.063200	33.0632	-0.768%	7,822	+20.617%
2025-12-16	33.43000	33.430000	33.190000	33.3190	-0.392%	4,389	+19.691%
2025-12-15	33.67500	33.675000	33.450000	33.4500	-0.357%	7,296	+19.223%
2025-12-12	34.10000	34.100000	33.560000	33.5700	-1.195%	3,684	+18.797%
2025-12-11	33.74000	34.020000	33.735800	33.9760	+0.999%	3,335	+17.377%
2025-12-10	33.44000	33.850000	33.299900	33.6400	+1.478%	3,798	+18.549%
2025-12-09	33.08350	33.278300	33.083500	33.1500	+0.512%	395,379	+20.302%
2025-12-08	33.17000	33.170000	32.981000	32.9810	-0.264%	5,913	+20.918%
2025-12-05	33.17000	33.245000	33.068200	33.0682	-0.140%	2,678	+20.599%
2025-12-04	33.17000	33.280000	33.055100	33.1146	+0.126%	6,287	+20.430%
2025-12-03	32.91000	33.150000	32.910000	33.0728	+1.109%	5,932	+20.582%
2025-12-02	32.81000	32.820000	32.670000	32.7100	+0.061%	153,518	+21.920%
2025-12-01	32.86000	32.880000	32.630100	32.6900	-0.816%	10,062	+21.994%
2025-11-28	33.03000	33.040000	32.870000	32.9590	+0.027%	3,654	+20.999%
2025-11-26	33.07000	33.180000	32.950000	32.9500	+0.579%	16,241	+21.032%
2025-11-25	32.47000	32.840000	32.470000	32.7602	+2.092%	13,306	+21.733%
2025-11-24	31.83000	32.100000	31.830000	32.0889	+1.470%	6,193	+24.280%
2025-11-21	31.03000	31.770000	31.030000	31.6241	+2.885%	20,957	+26.106%
2025-11-20	31.72000	31.775000	30.737400	30.7374	-1.780%	14,166	+29.744%
2025-11-19	31.32000	31.360000	31.130100	31.2946	+0.061%	10,366	+27.434%
2025-11-18	31.00000	31.370000	31.000000	31.2754	+0.322%	22,028	+27.512%
2025-11-17	31.61950	31.760000	31.120000	31.1750	-1.824%	21,186	+27.923%
2025-11-14	31.56280	31.860000	31.550000	31.7543	+0.048%	2,913	+25.589%
2025-11-13	32.27500	32.275000	31.690000	31.7392	-2.319%	5,958	+25.649%
2025-11-12	32.49000	32.669000	32.470000	32.4928	+0.212%	154,071	+22.735%
2025-11-11	32.34500	32.499900	32.260000	32.4240	+0.052%	9,414	+22.995%
2025-11-10	32.18150	32.550000	32.181500	32.4071	+1.092%	5,271	+23.059%
2025-11-07	31.87000	32.056900	31.687800	32.0569	+0.303%	12,877	+24.404%
2025-11-06	32.21000	32.262000	31.950000	31.9600	-1.559%	49,502	+24.781%
2025-11-05	32.02000	32.480100	32.020000	32.4660	+1.790%	21,488	+22.836%
2025-11-04	31.94100	32.090000	31.879400	31.8952	-0.568%	22,597	+25.034%
2025-11-03	31.86000	32.077300	31.702500	32.0773	+0.495%	27,575	+24.325%
2025-10-31	32.08000	32.120000	31.740000	31.9193	-0.159%	23,830	+24.940%
2025-10-30	32.21000	32.370000	31.970000	31.9700	-0.712%	19,857	+24.742%
2025-10-29	32.50360	32.707400	32.060000	32.1993	-1.244%	18,651	+23.854%
2025-10-28	32.68500	32.740000	32.600000	32.6050	-0.655%	14,191	+22.313%
2025-10-27	33.02000	33.020000	32.780000	32.8200	-0.009%	6,815	+21.511%
2025-10-24	32.99980	32.999800	32.820000	32.8229	+0.942%	20,632	+21.501%
2025-10-23	32.30950	32.580000	32.309500	32.5166	+1.407%	9,547	+22.645%
2025-10-22	32.28200	32.282000	31.810000	32.0653	-0.592%	15,466	+24.371%
2025-10-21	32.21000	32.320000	32.210000	32.2561	+0.201%	11,369	+23.636%
2025-10-20	32.06000	32.191300	32.020000	32.1913	+1.546%	13,361	+23.884%
2025-10-17	31.78000	31.780000	31.670000	31.7013	-0.212%	4,965	+25.799%
2025-10-16	32.23000	32.230000	31.650000	31.7686	-1.462%	37,209	+25.533%
2025-10-15	32.42000	32.420000	32.110000	32.2400	+0.494%	64,727	+23.697%
2025-10-14	31.46000	32.170000	31.460000	32.0814	+1.395%	16,604	+24.309%
2025-10-13	31.57780	31.640000	31.448200	31.6400	+1.660%	8,846	+26.043%
2025-10-10	31.61000	31.610000	31.110100	31.1234	-3.103%	13,693	+28.135%
2025-10-09	32.33000	32.330000	32.050000	32.1202	-0.925%	13,715	+24.159%
2025-10-08	32.26000	32.440000	32.210000	32.4200	+0.670%	173,066	+23.010%
2025-10-07	32.33000	32.330000	32.130000	32.2042	-1.293%	8,366	+23.835%
2025-10-06	32.97000	32.970000	32.610000	32.6261	-0.083%	47,949	+22.233%
2025-10-03	32.83000	32.940000	32.650000	32.6533	+0.165%	2,520	+22.132%
2025-10-02	32.75000	32.750000	32.363904	32.5996	-0.239%	6,628	+22.333%
2025-10-01	32.68000	32.759900	32.560100	32.6776	-0.091%	8,286	+22.041%
2025-09-30	32.85000	32.860000	32.440000	32.7073	-0.100%	7,492	+21.930%
2025-09-29	32.90500	32.905000	32.657500	32.7400	-0.187%	6,588	+21.808%
2025-09-26	32.70250	32.810000	32.590000	32.8012	+1.081%	6,333	+21.581%
2025-09-25	32.55860	32.558600	32.390000	32.4505	-0.851%	5,697	+22.895%
2025-09-24	33.03000	33.130000	32.704000	32.7290	-1.066%	7,574	+21.849%
2025-09-23	33.39000	33.520000	33.081700	33.0817	-0.386%	14,089	+20.550%
2025-09-22	33.15000	33.230000	33.020000	33.2100	+0.585%	13,299	+20.084%
2025-09-19	33.23610	33.280000	33.017000	33.0170	-1.294%	4,035	+20.786%
2025-09-18	33.32000	33.460000	33.170000	33.4500	+2.118%	7,340	+19.223%
2025-09-17	32.91000	33.210000	32.678000	32.7561	+0.021%	4,920	+21.748%
2025-09-16	32.61000	32.770000	32.610000	32.7491	-0.428%	7,825	+21.774%
2025-09-15	32.93000	33.040000	32.889900	32.8900	+0.245%	4,632	+21.253%
2025-09-12	33.10000	33.100000	32.780000	32.8096	-0.985%	16,122	+21.550%
2025-09-11	32.84990	33.140000	32.849900	33.1361	+1.995%	13,694	+20.352%
2025-09-10	32.73000	32.730000	32.460000	32.4880	-0.349%	3,452	+22.753%
2025-09-09	32.44500	32.649000	32.445000	32.6017	-0.692%	20,247	+22.325%
2025-09-08	32.75000	32.850000	32.710000	32.8288	+0.241%	10,714	+21.479%
2025-09-05	32.84000	32.949900	32.427500	32.7500	+0.368%	7,545	+21.771%
2025-09-04	32.43000	32.630000	32.380000	32.6300	+1.286%	3,630	+22.219%
2025-09-03	32.21000	32.310000	32.110000	32.2158	+0.085%	4,345	+23.790%
2025-09-02	31.95000	32.188400	31.850100	32.1884	-0.456%	7,934	+23.896%
2025-08-29	32.32000	32.399400	32.240000	32.3359	-0.385%	6,910	+23.330%
2025-08-28	32.40000	32.470000	32.314000	32.4610	-0.060%	25,174	+22.855%
2025-08-27	32.37000	32.490000	32.350000	32.4806	+0.859%	115,859	+22.781%
2025-08-26	32.23000	32.240000	32.101300	32.2040	+0.418%	5,058	+23.836%
2025-08-25	32.25000	32.250000	32.050000	32.0700	-0.789%	3,869	+24.353%
2025-08-22	32.30000	32.410000	32.260000	32.3251	+3.427%	11,666	+23.372%
2025-08-21	31.28000	31.300000	31.170100	31.2539	+0.154%	4,256	+27.600%
2025-08-20	31.21850	31.240000	31.040100	31.2059	-0.137%	13,910	+27.796%
2025-08-19	31.58000	31.580000	31.248700	31.2487	-0.408%	33,664	+27.621%
2025-08-18	31.41000	31.410000	31.350000	31.3766	+0.574%	4,679	+27.101%
2025-08-15	31.54000	31.540000	31.170000	31.1976	-0.749%	6,536	+27.830%
2025-08-14	31.43000	31.520000	31.320000	31.4331	-1.248%	3,581	+26.873%
2025-08-13	31.58000	31.830300	31.540000	31.8303	+1.727%	2,894	+25.289%
2025-08-12	30.64000	31.290000	30.640000	31.2900	+2.725%	3,549	+27.453%
2025-08-11	30.37000	30.680000	30.220000	30.4600	+0.354%	21,959	+30.926%
2025-08-08	30.39780	30.500000	30.330000	30.3526	+0.618%	4,096	+31.389%
2025-08-07	30.38000	30.380000	30.030000	30.1661	-0.157%	11,093	+32.201%
2025-08-06	30.24000	30.263000	30.190100	30.2136	-0.212%	4,213	+31.994%
2025-08-05	30.45000	30.450000	30.160000	30.2778	+0.303%	1,163	+31.714%
2025-08-04	29.85000	30.186400	29.850000	30.1864	+1.910%	8,683	+32.112%
2025-08-01	29.49000	29.817500	29.490000	29.6206	-1.560%	4,245	+34.636%
2025-07-31	30.53000	30.530000	30.090000	30.0900	-0.562%	2,118	+32.536%
2025-07-30	30.62400	30.624000	30.210000	30.2600	-0.353%	6,486	+31.791%
2025-07-29	30.49000	30.559400	30.311000	30.3671	+0.027%	5,689	+31.326%
2025-07-28	30.38500	30.385000	30.250000	30.3588	+0.058%	15,682	+31.362%
2025-07-25	30.21000	30.379100	30.150000	30.3413	+0.460%	5,580	+31.438%
2025-07-24	30.43000	30.430000	30.202400	30.2024	-1.403%	2,206	+32.042%
2025-07-23	30.49000	30.632200	30.481300	30.6322	+1.230%	7,171	+30.190%
2025-07-22	30.26000	30.320000	30.070000	30.2600	+1.103%	5,149	+31.791%
2025-07-21	30.29000	30.290000	29.930000	29.9300	-0.351%	4,008	+33.244%
2025-07-18	30.40000	30.400000	30.020000	30.0355	-0.938%	4,356	+32.776%
2025-07-17	30.17000	30.380000	30.170000	30.3200	+1.134%	3,563	+31.530%
2025-07-16	30.00000	30.020000	29.930000	29.9800	+0.354%	9,172	+33.022%
2025-07-15	30.26000	30.260000	29.855000	29.8742	-1.891%	41,820	+33.493%
2025-07-14	30.35990	30.460000	30.240000	30.4500	+0.788%	41,365	+30.969%
2025-07-11	30.30420	30.379900	30.200000	30.2120	-1.268%	12,754	+32.001%
2025-07-10	30.64500	30.829000	30.600000	30.6000	+0.164%	46,788	+30.327%
2025-07-09	30.46000	30.560000	30.300000	30.5500	+0.526%	15,011	+30.540%
2025-07-08	30.51000	30.530000	30.340000	30.3900	+0.297%	8,385	+31.227%
2025-07-07	30.73990	30.739900	30.270000	30.3000	-1.431%	6,930	+31.617%
2025-07-03	30.67280	30.760000	30.672800	30.7400	+0.734%	4,377	+29.733%
2025-07-02	30.15000	30.520000	30.150000	30.5160	+1.248%	18,121	+30.686%
2025-07-01	29.81000	30.396600	29.700000	30.1400	+0.874%	7,047	+32.316%
2025-06-30	29.98000	29.980000	29.800000	29.8790	+0.064%	15,018	+33.472%
2025-06-27	29.93000	30.070000	29.740000	29.8600	+0.269%	5,868	+33.557%
2025-06-26	29.56000	29.780000	29.490000	29.7800	+1.327%	20,255	+33.915%
2025-06-25	29.79000	29.790000	29.380100	29.3900	-0.977%	3,352	+35.692%
2025-06-24	29.49000	29.730000	29.490000	29.6800	+1.021%	4,646	+34.367%
2025-06-23	29.06000	29.380000	29.060000	29.3800	+1.308%	16,526	+35.739%
2025-06-20	29.04000	29.040000	28.950000	29.0008	-0.204%	2,420	+37.513%
2025-06-18	29.01000	29.270000	29.010000	29.0600	+0.177%	6,148	+37.233%
2025-06-17	29.25000	29.260000	29.008700	29.0087	-0.893%	5,582	+37.476%
2025-06-16	29.31000	29.360000	29.250000	29.2700	+1.177%	10,832	+36.249%
2025-06-13	29.16000	29.250000	28.929400	28.9294	-1.843%	2,046	+37.853%
2025-06-12	29.66990	29.669900	29.378900	29.4725	-0.470%	11,010	+35.313%
2025-06-11	29.91000	29.910000	29.611700	29.6117	-0.297%	6,098	+34.676%
2025-06-10	29.81500	29.815000	29.654900	29.7000	+0.117%	2,693	+34.276%
2025-06-09	29.60000	29.770000	29.598900	29.6654	+0.305%	41,665	+34.433%
2025-06-06	29.56000	29.575200	29.390100	29.5752	+1.258%	10,419	+34.843%
2025-06-05	29.12000	29.370000	29.120000	29.2079	-0.007%	25,902	+36.538%
2025-06-04	29.53000	29.530000	29.210000	29.2100	-0.443%	6,059	+36.529%
2025-06-03	29.24000	29.389200	29.230000	29.3400	+1.068%	6,076	+35.924%
2025-06-02	28.94000	29.040000	28.894500	29.0300	-0.138%	9,146	+37.375%
2025-05-30	28.95000	29.160000	28.950000	29.0700	+0.034%	2,684	+37.186%
2025-05-29	28.94000	29.090000	28.875000	29.0600	+0.411%	4,182	+37.233%
2025-05-28	29.00000	29.029900	28.941000	28.9410	-0.998%	1,872	+37.798%
2025-05-27	28.82010	29.260000	28.820100	29.2326	+2.168%	4,913	+36.423%
2025-05-23	28.49000	28.720000	28.490000	28.6122	-0.227%	1,504	+39.381%
2025-05-22	28.74010	28.740100	28.677200	28.6772	-0.426%	444	+39.065%
2025-05-21	29.12000	29.140000	28.799900	28.7999	-2.249%	1,820	+38.473%
2025-05-20	29.56000	29.589900	29.410000	29.4625	-0.067%	1,449	+35.359%
2025-05-19	29.35750	29.482300	29.320000	29.4823	-0.297%	4,598	+35.268%
2025-05-16	29.38000	29.571000	29.321100	29.5700	+1.267%	7,494	+34.866%
2025-05-15	29.03860	29.300000	29.038600	29.2000	+0.170%	9,413	+36.575%
2025-05-14	29.32990	29.330000	29.130000	29.1504	-0.748%	5,177	+36.808%
2025-05-13	29.37000	29.480000	29.270000	29.3700	+0.445%	4,588	+35.785%
2025-05-12	29.51000	29.510000	28.940000	29.2400	+2.813%	4,728	+36.389%
2025-05-09	28.58900	28.590000	28.379900	28.4400	-0.035%	9,060	+40.225%
2025-05-08	28.24000	28.600000	28.150000	28.4500	+1.368%	15,455	+40.176%
2025-05-07	28.12000	28.210000	28.018400	28.0661	+0.129%	3,402	+42.093%
2025-05-06	28.11000	28.110000	27.912300	28.0300	-0.638%	4,391	+42.276%
2025-05-05	28.37000	28.450000	28.210000	28.2100	-0.844%	43,224	+41.368%
2025-05-02	28.13500	28.470000	28.135000	28.4500	+2.484%	2,845	+40.176%
2025-05-01	27.70000	27.929900	27.630000	27.7604	+0.699%	2,404	+43.658%
2025-04-30	27.14500	27.567700	27.120000	27.5677	-0.661%	2,400	+44.662%
2025-04-29	27.49000	27.850000	27.380000	27.7510	+0.820%	2,827	+43.707%
2025-04-28	27.43000	27.525300	27.300000	27.5253	+0.409%	81,041	+44.885%
2025-04-25	27.26000	27.413300	27.160000	27.4133	-0.059%	1,202	+45.477%
2025-04-24	27.00000	27.459200	27.000000	27.4294	+1.792%	2,967	+45.391%
2025-04-23	27.23000	27.350000	26.946600	26.9466	+1.616%	3,786	+47.996%
2025-04-22	26.30000	26.595000	26.090000	26.5180	+2.624%	11,524	+50.388%
2025-04-21	26.28000	26.280000	25.640000	25.8400	-2.518%	13,473	+54.334%
2025-04-17	26.64000	26.640000	26.351000	26.5075	+0.598%	1,259	+50.448%
2025-04-16	26.39000	26.560000	26.070000	26.3500	-1.089%	8,959	+51.347%
2025-04-15	26.62550	26.688800	26.570000	26.6400	+0.224%	1,560	+49.700%
2025-04-14	26.35500	26.600000	26.355000	26.5804	+1.212%	1,216	+50.035%
2025-04-11	26.26210	26.262100	26.262100	26.2621	+1.437%	144	+51.854%
2025-04-10	25.91000	26.120000	25.450000	25.8900	-3.448%	4,766	+54.036%
2025-04-09	24.88000	27.150000	24.880000	26.8146	+8.096%	64,920	+48.725%
2025-04-08	26.36000	26.360000	24.595000	24.8062	-2.260%	4,777	+60.766%
2025-04-07	24.42000	25.890000	24.419100	25.3799	-0.603%	7,251	+57.132%
2025-04-04	25.62000	25.800000	25.170000	25.5339	-4.109%	59,823	+56.185%
2025-04-03	27.01000	27.010000	26.628100	26.6281	-5.981%	6,132	+49.767%
2025-04-02	27.89000	28.322100	27.890000	28.3221	+1.326%	3,078	+40.809%
2025-04-01	27.58000	28.030000	27.580000	27.9516	+0.018%	44,343	+42.675%
2025-03-31	27.62990	27.990000	27.570000	27.9467	+1.095%	4,707	+42.700%
2025-03-28	27.65390	27.653900	27.516000	27.6440	-1.773%	3,467	+44.263%
2025-03-27	28.18000	28.190000	28.140000	28.1429	-0.560%	1,125	+41.705%
2025-03-26	28.49710	28.540000	28.230000	28.3013	-0.926%	2,483	+40.912%
2025-03-25	28.70000	28.700000	28.554000	28.5657	-0.420%	2,980	+39.608%
2025-03-24	28.42000	28.686100	28.420000	28.6861	+2.684%	7,603	+39.022%
2025-03-21	27.86000	28.050000	27.860000	27.9362	-0.641%	2,145	+42.754%
2025-03-20	28.11650	28.116500	28.116500	28.1165	-0.549%	387	+41.838%
2025-03-19	28.00500	28.350000	27.994700	28.2716	+1.980%	4,774	+41.060%
2025-03-18	27.77000	27.799900	27.722700	27.7227	-0.706%	2,747	+43.853%
2025-03-17	27.73160	28.030000	27.731600	27.9197	+1.136%	12,657	+42.838%
2025-03-14	27.31000	27.606200	27.310000	27.6062	+2.399%	2,511	+44.460%
2025-03-13	27.29650	27.296500	26.860000	26.9595	-1.356%	33,052	+47.926%
2025-03-12	27.49000	27.500000	27.299100	27.3300	-0.560%	4,818	+45.920%
2025-03-11	27.34000	27.609600	27.247600	27.4838	+0.310%	4,019	+45.104%
2025-03-10	27.64990	27.718500	27.270000	27.3988	-2.138%	5,803	+45.554%
2025-03-07	27.56000	28.069300	27.385600	27.9975	+0.892%	3,207	+42.441%
2025-03-06	28.07040	28.070400	27.670000	27.7500	-1.526%	5,389	+43.712%
2025-03-05	28.17050	28.250000	27.978500	28.1800	+0.312%	4,179	+41.519%
2025-03-04	27.74000	28.450000	27.690000	28.0924	-0.839%	13,390	+41.960%
2025-03-03	29.04000	29.180000	28.240000	28.3300	-2.411%	21,290	+40.770%
2025-02-28	28.70000	29.030000	28.700000	29.0300	+1.397%	4,847	+37.375%
2025-02-27	29.04000	29.040000	28.630000	28.6300	-1.506%	4,026	+39.294%
2025-02-26	29.41000	29.460000	28.950000	29.0678	+0.199%	19,794	+37.196%
2025-02-25	29.05610	29.080000	28.755000	29.0100	-0.275%	5,956	+37.470%
2025-02-24	28.99500	29.340000	28.995000	29.0900	-0.358%	4,521	+37.092%
2025-02-21	29.69980	29.699800	29.194600	29.1946	-3.008%	1,856	+36.601%
2025-02-20	30.24500	30.245000	30.019900	30.1000	-1.344%	2,516	+32.492%
2025-02-19	30.61000	30.629800	30.510000	30.5100	-0.909%	5,961	+30.711%
2025-02-18	30.66000	30.790000	30.580000	30.7900	+0.359%	5,310	+29.523%
2025-02-14	30.80000	30.800000	30.620800	30.6800	-0.195%	9,119	+29.987%
2025-02-13	30.41000	30.740000	30.410000	30.7400	+1.285%	6,038	+29.733%
2025-02-12	30.30500	30.380341	30.183600	30.3500	-0.849%	7,092	+31.400%
2025-02-11	30.61950	30.688300	30.491300	30.6100	-0.280%	4,969	+30.284%
2025-02-10	30.64000	30.810000	30.639900	30.6959	+0.215%	6,388	+29.920%
2025-02-07	30.97000	30.970000	30.581500	30.6300	-1.130%	8,478	+30.199%
2025-02-06	31.34000	31.340000	30.850000	30.9800	-0.193%	12,884	+28.728%
2025-02-05	30.90000	31.090000	30.900000	31.0400	+0.649%	4,621	+28.479%

.dark-mode .zq8RnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zq8RnK{ 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