S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Active Factor Mid Cap ETF (AFMC)
First Trust Active Factor Mid Cap ETF (AFMC) Historical

AFMC First Trust Active Factor Mid Cap ETF

28.975

-0.1762 (-0.60%)

Last Updated: 12:23:21

Delayed by 15 minutes

AFMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	29.1512	-0.17	-0.59%	29.32	29.32	29.1512	200
Jun 06 2024	29.3235	-0.22	-0.74%	29.31	29.3235	29.31	339
Jun 05 2024	29.5417	0.31	1.06%	29.21	29.5417	29.21	342
Jun 04 2024	29.2332	-0.47	-1.57%	29.29	29.29	29.2332	321
Jun 03 2024	29.7009	-0.26	-0.87%	29.70	29.87	29.56	10,200
May 31 2024	29.9625	0.29	0.96%	29.66	29.9625	29.65	692
May 30 2024	29.6769	0.28	0.95%	29.60	29.6769	29.60	362
May 29 2024	29.3965	-0.30	-1.00%	29.3889	29.3965	29.3889	284
May 28 2024	29.6947	-0.19	-0.62%	29.75	29.75	29.675	776
May 24 2024	29.881	0.28	0.96%	29.90	29.90	29.881	183
May 23 2024	29.5962	-0.22	-0.75%	29.8798	29.8798	29.5962	603
May 22 2024	29.8209	-0.26	-0.87%	30.15	30.15	29.8209	421
May 21 2024	30.0831	0.00	0.01%	29.96	30.0831	29.96	95,163
May 20 2024	30.079	0.05	0.15%	30.095	30.16	30.079	499
May 17 2024	30.0326	-0.04	-0.14%	30.12	30.12	30.0326	200
May 16 2024	30.0757	-0.34	-1.11%	30.42	30.42	30.0757	524
May 15 2024	30.4123	0.26	0.87%	30.4397	30.4397	30.4123	130
May 14 2024	30.15	0.29	0.97%	29.86	30.15	29.86	733
May 13 2024	29.86	-0.09	-0.29%	29.94	29.94	29.86	206
May 10 2024	29.9454	0.02	0.07%	29.98	29.98	29.9454	60
May 09 2024	29.9238	0.37	1.26%	29.61	29.9238	29.61	227
May 08 2024	29.5513	0.01	0.04%	29.598	29.598	29.5513	193
May 07 2024	29.5401	0.00	0.01%	29.5401	29.5401	29.5401	0
May 06 2024	29.5364	0.39	1.34%	29.54	29.58	29.5364	635
May 03 2024	29.1449	0.31	1.08%	29.25	29.26	29.1449	2,145
May 02 2024	28.8337	0.40	1.42%	28.71	28.95	28.7099	4,096
May 01 2024	28.4303	0.04	0.13%	28.43	28.4303	28.43	210
Apr 30 2024	28.3944	-0.54	-1.87%	28.3944	28.3944	28.3944	0
Apr 29 2024	28.9356	0.22	0.78%	28.94	28.94	28.9356	138
Apr 26 2024	28.712	0.14	0.48%	28.705	28.7297	28.705	1,975
Apr 25 2024	28.5762	-0.19	-0.67%	28.57	28.5762	28.5699	480
Apr 24 2024	28.7699	0.04	0.13%	28.63	28.79	28.63	262
Apr 23 2024	28.7325	0.47	1.65%	28.71	28.7325	28.71	377
Apr 22 2024	28.2662	0.25	0.91%	28.2662	28.2662	28.2662	26
Apr 19 2024	28.0117	0.08	0.29%	27.77	28.0117	27.77	48
Apr 18 2024	27.9309	-0.12	-0.43%	28.26	28.26	27.9309	1,224
Apr 17 2024	28.0506	-0.17	-0.62%	28.37	28.37	28.04	8,578
Apr 16 2024	28.2246	-0.12	-0.43%	28.22	28.32	28.2084	6,397
Apr 15 2024	28.3451	-0.25	-0.89%	28.81	28.81	28.3451	2,925
Apr 12 2024	28.5987	-0.42	-1.44%	28.75	28.75	28.56	1,490
Apr 11 2024	29.0177	0.08	0.27%	28.89	29.031	28.89	347
Apr 10 2024	28.9402	-0.61	-2.08%	28.87	28.9402	28.87	165
Apr 09 2024	29.5541	-0.14	-0.49%	29.69	29.69	29.47	988
Apr 08 2024	29.699	0.04	0.15%	30.04	30.04	29.699	11,621
Apr 05 2024	29.6552	0.30	1.02%	29.66	29.66	29.6552	281
Apr 04 2024	29.3569	-0.38	-1.27%	30.12	30.12	29.3569	1,384
Apr 03 2024	29.7343	0.12	0.41%	29.50	29.82	29.50	144
Apr 02 2024	29.6136	-0.47	-1.56%	30.02	30.02	29.49	2,650
Apr 01 2024	30.0839	-0.20	-0.67%	30.49	30.49	30.0839	1,495
Mar 28 2024	30.2867	0.17	0.58%	30.3716	30.3716	30.2867	258
Mar 27 2024	30.1133	0.42	1.40%	30.01	30.1133	30.01	176
Mar 26 2024	29.6976	-0.05	-0.16%	29.84	29.90	29.6976	47
Mar 25 2024	29.744	-0.01	-0.02%	29.77	29.77	29.744	139
Mar 22 2024	29.7505	-0.23	-0.78%	29.84	29.85	29.75	2,341
Mar 21 2024	29.9851	0.42	1.42%	29.85	30.05	29.85	1,569
Mar 20 2024	29.5665	0.45	1.53%	29.00	29.62	29.00	338
Mar 19 2024	29.1213	0.25	0.87%	28.89	29.16	28.89	3,108
Mar 18 2024	28.8694	-0.07	-0.25%	29.20	29.20	28.8694	403
Mar 15 2024	28.9409	-0.01	-0.05%	29.04	29.07	28.9409	901
Mar 14 2024	28.954	-0.31	-1.05%	29.45	29.45	28.9001	3,275
Mar 13 2024	29.2612	0.19	0.67%	29.24	29.38	29.24	2,004
Mar 12 2024	29.0675	0.23	0.80%	29.00	29.0888	28.9489	1,332

First Trust Active Facto...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions