Indicators

Markets:

News

First Trust Active Factor Mid Cap ETF (NY:AFMC)

35.04 +0.29 (+0.82%)

Official Closing Price Updated: 8:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	34.75	35.08	34.75	35.04	5,845	+0.29(+0.82%)
Dec 18, 2025	34.82	35.00	34.70	34.75	24,300	+0.21(+0.61%)
Dec 17, 2025	34.97	34.97	34.50	34.54	13,211	-0.16(-0.47%)
Dec 16, 2025	34.89	34.96	34.56	34.70	15,840	-0.25(-0.70%)
Dec 15, 2025	35.11	35.11	34.88	34.95	7,019	+0.01(+0.03%)
Dec 12, 2025	35.13	35.13	34.89	34.94	5,072	-0.55(-1.55%)
Dec 11, 2025	35.09	35.53	35.09	35.49	8,747	+0.41(+1.17%)
Dec 10, 2025	34.55	35.18	34.55	35.08	6,647	+0.61(+1.77%)
Dec 09, 2025	34.50	34.69	34.46	34.47	6,966	+0.03(+0.09%)
Dec 08, 2025	34.62	34.62	34.43	34.44	6,953	-0.18(-0.52%)
Dec 05, 2025	34.69	34.81	34.60	34.62	12,117	-0.01(-0.03%)
Dec 04, 2025	34.42	34.77	34.42	34.63	13,678	+0.17(+0.48%)
Dec 03, 2025	34.31	34.51	34.31	34.46	8,932	+0.27(+0.79%)
Dec 02, 2025	34.49	34.49	34.18	34.19	17,390	-0.10(-0.31%)
Dec 01, 2025	34.15	34.57	34.15	34.30	7,903	-0.21(-0.60%)
Nov 28, 2025	34.58	34.59	34.45	34.50	5,714	+0.05(+0.16%)
Nov 26, 2025	34.48	34.66	34.45	34.45	50,123	+0.27(+0.79%)
Nov 25, 2025	33.73	34.22	33.70	34.18	39,102	+0.65(+1.93%)
Nov 24, 2025	33.37	33.61	33.24	33.53	12,222	+0.34(+1.04%)
Nov 21, 2025	32.76	33.36	32.76	33.19	4,409	+0.76(+2.34%)
Nov 20, 2025	33.42	33.46	32.43	32.43	8,704	-0.53(-1.61%)
Nov 19, 2025	33.03	33.16	32.90	32.96	6,567	+0.04(+0.13%)
Nov 18, 2025	32.60	33.01	32.54	32.91	6,898	+0.10(+0.32%)
Nov 17, 2025	33.39	33.39	32.77	32.81	16,884	-0.58(-1.73%)
Nov 14, 2025	33.26	33.60	33.26	33.39	6,735	-0.04(-0.13%)
Nov 13, 2025	33.73	33.73	33.43	33.43	2,875	-0.61(-1.79%)
Nov 12, 2025	34.10	34.17	34.03	34.04	3,581	+0.14(+0.40%)
Nov 11, 2025	33.97	34.00	33.87	33.90	4,258	-0.05(-0.16%)
Nov 10, 2025	33.91	34.11	33.76	33.96	10,890	+0.24(+0.71%)
Nov 07, 2025	33.25	33.75	33.25	33.72	6,738	+0.27(+0.81%)
Nov 06, 2025	33.80	33.80	33.43	33.45	68,013	-0.40(-1.18%)
Nov 05, 2025	33.56	34.00	33.55	33.85	18,224	+0.49(+1.47%)
Nov 04, 2025	33.36	33.49	33.35	33.36	18,707	-0.22(-0.65%)
Nov 03, 2025	33.27	33.59	33.20	33.58	54,489	+0.09(+0.25%)
Oct 31, 2025	33.56	33.62	33.37	33.49	8,256	-0.02(-0.04%)
Oct 30, 2025	33.87	33.89	33.50	33.51	22,247	-0.26(-0.77%)
Oct 29, 2025	33.97	34.15	33.67	33.77	15,480	-0.25(-0.73%)
Oct 28, 2025	34.22	34.22	33.99	34.02	21,764	-0.21(-0.61%)
Oct 27, 2025	34.40	34.40	34.18	34.23	13,210	+0.04(+0.12%)
Oct 24, 2025	34.39	34.39	34.19	34.19	9,493	+0.22(+0.65%)
Oct 23, 2025	33.77	34.05	33.67	33.97	17,530	+0.41(+1.21%)
Oct 22, 2025	33.83	33.83	33.40	33.56	6,906	-0.28(-0.82%)
Oct 21, 2025	33.71	33.95	33.63	33.84	8,956	+0.05(+0.16%)
Oct 20, 2025	33.81	33.81	33.53	33.79	15,346	+0.26(+0.77%)
Oct 17, 2025	33.43	33.64	33.34	33.53	9,739	+0.04(+0.11%)
Oct 16, 2025	33.77	33.84	33.38	33.49	44,485	-0.34(-1.02%)
Oct 15, 2025	34.17	34.17	33.75	33.84	9,715	+0.03(+0.09%)
Oct 14, 2025	33.13	33.95	33.13	33.81	48,751	+0.38(+1.14%)
Oct 13, 2025	33.36	33.51	33.15	33.43	5,465	+0.60(+1.83%)
Oct 10, 2025	33.91	33.91	32.81	32.83	9,308	-0.89(-2.65%)
Oct 09, 2025	34.39	34.39	33.67	33.72	25,148	-0.47(-1.37%)
Oct 08, 2025	34.19	34.22	34.07	34.19	5,536	+0.23(+0.68%)
Oct 07, 2025	34.46	34.46	33.87	33.96	15,800	-0.36(-1.05%)
Oct 06, 2025	34.59	34.59	34.30	34.32	14,085	-0.01(-0.03%)
Oct 03, 2025	34.42	34.60	34.33	34.33	8,834	-0.05(-0.14%)
Oct 02, 2025	34.09	34.39	34.09	34.38	9,142	+0.03(+0.09%)

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.