Skip to main content

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

31.95 -0.58 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 32.73 32.73 31.95 31.95 5,659 -0.58(-1.77%)
Jul 14, 2025 32.42 32.54 32.33 32.53 10,431 +0.12(+0.36%)
Jul 11, 2025 32.59 32.59 32.40 32.41 6,788 -0.30(-0.92%)
Jul 10, 2025 32.70 32.86 32.45 32.71 11,765 +0.09(+0.28%)
Jul 09, 2025 32.74 32.74 32.41 32.62 18,162 +0.11(+0.34%)
Jul 08, 2025 32.60 32.67 32.48 32.51 154,533 +0.02(+0.06%)
Jul 07, 2025 32.75 32.89 32.35 32.49 23,637 -0.36(-1.10%)
Jul 03, 2025 32.79 32.91 32.78 32.85 23,495 +0.19(+0.59%)
Jul 02, 2025 32.57 32.66 32.40 32.66 12,667 +0.17(+0.52%)
Jul 01, 2025 31.98 32.60 31.98 32.49 40,524 +0.36(+1.12%)
Jun 30, 2025 32.18 32.20 31.98 32.13 31,135 +0.05(+0.16%)
Jun 27, 2025 32.15 32.27 32.00 32.08 17,209 +0.12(+0.38%)
Jun 26, 2025 31.84 31.96 31.64 31.96 13,943 +0.38(+1.20%)
Jun 25, 2025 32.00 32.00 31.58 31.58 7,536 -0.33(-1.03%)
Jun 24, 2025 31.95 32.00 31.72 31.91 137,474 +0.25(+0.80%)
Jun 23, 2025 31.46 31.67 31.29 31.65 6,571 +0.35(+1.13%)
Jun 20, 2025 31.46 31.46 31.19 31.30 6,676 +0.03(+0.10%)
Jun 18, 2025 31.43 31.46 31.23 31.27 14,324 +0.13(+0.42%)
Jun 17, 2025 31.29 31.38 31.11 31.14 15,386 -0.22(-0.70%)
Jun 16, 2025 31.36 31.51 31.32 31.36 9,973 +0.37(+1.19%)
Jun 13, 2025 31.30 31.35 30.99 30.99 6,455 -0.44(-1.40%)
Jun 12, 2025 31.32 31.44 31.32 31.43 4,100 +0.02(+0.07%)
Jun 11, 2025 31.76 31.76 31.38 31.41 6,521 -0.14(-0.44%)
Jun 10, 2025 31.66 31.66 31.47 31.55 8,912 +0.02(+0.05%)
Jun 09, 2025 31.51 31.72 31.45 31.53 22,667 -0.05(-0.15%)
Jun 06, 2025 31.57 31.59 31.44 31.58 10,724 +0.27(+0.86%)
Jun 05, 2025 31.53 31.53 31.22 31.31 34,595 -0.06(-0.19%)
Jun 04, 2025 31.61 31.61 31.37 31.37 5,795 -0.16(-0.51%)
Jun 03, 2025 31.27 31.56 31.08 31.53 12,314 +0.36(+1.15%)
Jun 02, 2025 31.28 31.28 30.82 31.17 7,666 -0.11(-0.35%)
May 30, 2025 31.25 31.31 31.17 31.28 4,407 -0.05(-0.16%)
May 29, 2025 31.51 31.51 31.15 31.33 12,164 +0.07(+0.22%)
May 28, 2025 31.71 31.71 31.26 31.26 5,745 -0.30(-0.95%)
May 27, 2025 31.14 31.57 31.09 31.56 31,445 +0.63(+2.03%)
May 23, 2025 30.69 31.03 30.69 30.93 14,543 -0.08(-0.26%)
May 22, 2025 31.00 31.16 30.89 31.01 33,875 -0.11(-0.35%)
May 21, 2025 31.68 31.68 31.11 31.12 29,396 -0.74(-2.32%)
May 20, 2025 31.99 32.01 31.80 31.86 11,819 -0.08(-0.25%)
May 19, 2025 31.78 31.96 31.78 31.94 6,928 -0.08(-0.26%)
May 16, 2025 31.79 32.04 31.73 32.02 15,073 +0.28(+0.90%)
May 15, 2025 31.51 31.74 31.48 31.74 5,320 +0.24(+0.76%)
May 14, 2025 31.62 31.65 31.47 31.50 10,515 -0.18(-0.57%)
May 13, 2025 31.65 31.76 31.61 31.68 17,803 +0.14(+0.44%)
May 12, 2025 31.64 31.64 31.32 31.54 8,303 +1.00(+3.27%)
May 09, 2025 30.81 30.81 30.50 30.54 14,672 -0.07(-0.23%)
May 08, 2025 30.70 30.83 30.41 30.61 10,046 +0.23(+0.76%)
May 07, 2025 30.44 30.48 30.22 30.38 8,107 +0.13(+0.44%)
May 06, 2025 30.33 30.39 30.11 30.25 5,482 -0.21(-0.70%)
May 05, 2025 30.47 30.67 30.46 30.46 16,088 -0.07(-0.24%)
May 02, 2025 30.35 30.58 30.27 30.53 10,615 +0.58(+1.93%)
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 following
Privacy Policy and Terms Of Service.