Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Trust Active Factor Small Cap ETF (NY:AFSM)

34.54 +0.08 (+0.23%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2026 34.72 34.88 34.42 34.46 96,669 -0.10(-0.28%)
Jan 27, 2026 34.55 34.60 34.45 34.56 15,358 -0.13(-0.37%)
Jan 26, 2026 34.79 34.84 34.65 34.68 7,522 +0.08(+0.24%)
Jan 23, 2026 35.07 35.07 34.55 34.60 13,765 -0.53(-1.51%)
Jan 22, 2026 35.17 35.32 35.07 35.13 11,117 +0.20(+0.58%)
Jan 21, 2026 34.53 35.01 34.49 34.93 9,450 +0.68(+1.98%)
Jan 20, 2026 33.98 34.46 33.98 34.25 4,264 -0.27(-0.78%)
Jan 16, 2026 34.71 34.71 34.50 34.52 9,627 -0.15(-0.43%)
Jan 15, 2026 34.32 34.80 34.32 34.67 7,302 +0.45(+1.32%)
Jan 14, 2026 34.25 34.25 34.00 34.22 19,313 +0.04(+0.11%)
Jan 13, 2026 34.31 34.31 34.12 34.18 7,745 -0.08(-0.23%)
Jan 12, 2026 34.06 34.29 34.01 34.26 9,900 +0.13(+0.39%)
Jan 09, 2026 34.09 34.27 34.08 34.13 54,300 +0.22(+0.64%)
Jan 08, 2026 33.77 33.94 33.77 33.91 3,616 +0.14(+0.41%)
Jan 07, 2026 33.53 33.80 33.53 33.77 16,026 -0.08(-0.22%)
Jan 06, 2026 33.61 33.85 33.40 33.85 36,138 +0.35(+1.03%)
Jan 05, 2026 33.34 33.63 33.30 33.50 17,833 +0.53(+1.62%)
Jan 02, 2026 32.98 33.04 32.74 32.97 34,967 +0.09(+0.26%)
Dec 31, 2025 33.23 33.23 32.88 32.88 2,397 -0.35(-1.05%)
Dec 30, 2025 33.43 33.43 33.23 33.23 3,598 -0.22(-0.66%)
Dec 29, 2025 33.55 33.55 33.38 33.45 13,596 -0.20(-0.60%)
Dec 26, 2025 33.63 33.65 33.58 33.65 12,691 -0.06(-0.17%)
Dec 24, 2025 33.67 33.73 33.60 33.71 6,000 +0.09(+0.28%)
Dec 23, 2025 33.81 33.81 33.57 33.61 7,775 -0.17(-0.51%)
Dec 22, 2025 33.76 33.98 33.76 33.79 4,505 +0.22(+0.65%)
Dec 19, 2025 33.55 33.63 33.50 33.57 3,126 +0.23(+0.69%)
Dec 18, 2025 33.41 33.57 33.34 33.34 10,835 +0.28(+0.83%)
Dec 17, 2025 33.39 33.56 33.06 33.06 7,822 -0.26(-0.77%)
Dec 16, 2025 33.43 33.43 33.19 33.32 4,389 -0.13(-0.39%)
Dec 15, 2025 33.67 33.67 33.45 33.45 7,296 -0.12(-0.36%)
Dec 12, 2025 34.10 34.10 33.56 33.57 3,684 -0.34(-1.01%)
Dec 11, 2025 33.68 33.96 33.67 33.91 3,341 +0.34(+1.00%)
Dec 10, 2025 33.38 33.79 33.24 33.58 3,804 +0.49(+1.48%)
Dec 09, 2025 33.02 33.22 33.02 33.09 396,101 +0.17(+0.51%)
Dec 08, 2025 33.11 33.11 32.92 32.92 5,923 -0.09(-0.26%)
Dec 05, 2025 33.11 33.18 33.01 33.01 2,682 -0.05(-0.14%)
Dec 04, 2025 33.11 33.22 32.99 33.05 6,298 +0.04(+0.13%)
Dec 03, 2025 32.85 33.09 32.85 33.01 5,942 +0.36(+1.11%)
Dec 02, 2025 32.75 32.76 32.61 32.65 153,798 +0.02(+0.06%)
Dec 01, 2025 32.80 32.82 32.57 32.63 10,080 -0.27(-0.82%)
Nov 28, 2025 32.97 32.98 32.81 32.90 3,660 +0.01(+0.03%)
Nov 26, 2025 33.01 33.12 32.89 32.89 16,270 +0.19(+0.58%)
Nov 25, 2025 32.41 32.78 32.41 32.70 13,330 +0.67(+2.09%)
Nov 24, 2025 31.77 32.04 31.77 32.03 6,204 +0.46(+1.47%)
Nov 21, 2025 30.97 31.71 30.97 31.57 20,995 +0.89(+2.88%)
Nov 20, 2025 31.66 31.72 30.68 30.68 14,191 -0.56(-1.78%)
Nov 19, 2025 31.26 31.30 31.07 31.24 10,384 +0.02(+0.06%)
Nov 18, 2025 30.94 31.31 30.94 31.22 22,068 +0.10(+0.32%)
Nov 17, 2025 31.56 31.70 31.06 31.12 21,224 -0.58(-1.82%)
Nov 14, 2025 31.51 31.80 31.49 31.70 2,918 +0.02(+0.05%)
Nov 13, 2025 32.22 32.22 31.63 31.68 5,968 -0.75(-2.32%)
Nov 12, 2025 32.43 32.61 32.41 32.43 154,352 +0.07(+0.21%)
Nov 11, 2025 32.29 32.44 32.20 32.36 9,431 +0.02(+0.05%)
Nov 10, 2025 32.12 32.49 32.12 32.35 5,280 +0.35(+1.09%)
Nov 07, 2025 31.81 32.00 31.63 32.00 12,900 +0.10(+0.30%)
Nov 06, 2025 32.15 32.20 31.89 31.90 49,592 -0.51(-1.56%)
Nov 05, 2025 31.96 32.42 31.96 32.41 21,527 +0.57(+1.79%)
Nov 04, 2025 31.88 32.03 31.82 31.84 22,638 -0.18(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.