Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,457.02
-12.28(-0.22%)
Dow
38,975.67
-136.49(-0.35%)
Nasdaq
17,703.44
-14.21(-0.08%)
Bitcoin USD
61,663.39
+618.50(+1.01%)
CMC Crypto 200
1,274.46
-9.32(-0.73%)

First Trust Active Factor Mid Cap ETF (AFMC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.15

-0.30

(-1.03%)

As of 02:04PM EDT. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	29.09	29.16	29.09	29.15	29.15	167
24 Jun 2024	29.50	29.85	29.45	29.45	29.45	603,200
21 Jun 2024	29.05	29.23	29.05	29.23	29.23	2,500
20 Jun 2024	29.50	29.50	29.16	29.20	29.20	8,200
18 Jun 2024	29.08	29.39	29.08	29.36	29.36	500
17 Jun 2024	28.90	29.28	28.85	29.27	29.27	2,500
14 Jun 2024	28.93	28.93	28.93	28.93	28.93	100
13 Jun 2024	29.24	29.39	29.24	29.39	29.39	3,800
12 Jun 2024	29.51	29.51	29.51	29.51	29.51	100
11 Jun 2024	28.99	29.05	28.91	29.05	29.05	2,200
10 Jun 2024	29.21	29.22	29.14	29.21	29.21	2,700
07 Jun 2024	29.15	29.15	29.15	29.15	29.15	200
06 Jun 2024	29.31	29.32	29.31	29.32	29.32	300
05 Jun 2024	29.38	29.54	29.38	29.54	29.54	300
04 Jun 2024	29.29	29.29	29.23	29.23	29.23	300
03 Jun 2024	29.75	29.82	29.56	29.70	29.70	10,400
31 May 2024	29.66	29.96	29.65	29.96	29.96	700
30 May 2024	29.68	29.68	29.68	29.68	29.68	400
29 May 2024	29.39	29.40	29.39	29.40	29.40	300
28 May 2024	29.75	29.75	29.67	29.69	29.69	800
24 May 2024	29.88	29.88	29.88	29.88	29.88	200
23 May 2024	29.88	29.88	29.60	29.60	29.60	600
22 May 2024	29.96	30.02	29.82	29.82	29.82	400
21 May 2024	29.96	30.08	29.96	30.08	30.08	95,200
20 May 2024	30.16	30.16	30.08	30.08	30.08	500
17 May 2024	30.12	30.12	30.03	30.03	30.03	200
16 May 2024	30.35	30.35	30.08	30.08	30.08	500
15 May 2024	30.44	30.44	30.41	30.41	30.41	100
14 May 2024	30.13	30.15	29.99	30.15	30.15	700
13 May 2024	29.94	29.94	29.86	29.86	29.86	200
10 May 2024	29.94	29.94	29.94	29.94	29.94	100
09 May 2024	29.80	29.92	29.80	29.92	29.92	200
08 May 2024	29.60	29.60	29.55	29.55	29.55	200
07 May 2024	29.54	29.54	29.54	29.54	29.54	-
06 May 2024	29.54	29.54	29.54	29.54	29.54	600
03 May 2024	29.25	29.26	29.15	29.15	29.15	2,100
02 May 2024	28.71	28.95	28.71	28.83	28.83	4,100
01 May 2024	28.43	28.43	28.43	28.43	28.43	200
30 Apr 2024	28.39	28.39	28.39	28.39	28.39	-
29 Apr 2024	28.94	28.94	28.94	28.94	28.94	100
26 Apr 2024	28.70	28.73	28.70	28.71	28.71	2,000
25 Apr 2024	28.57	28.58	28.57	28.58	28.58	500
24 Apr 2024	28.79	28.79	28.77	28.77	28.77	300
23 Apr 2024	28.71	28.73	28.71	28.73	28.73	400
22 Apr 2024	28.27	28.27	28.27	28.27	28.27	100
19 Apr 2024	28.01	28.01	28.01	28.01	28.01	100
18 Apr 2024	28.26	28.26	27.93	27.93	27.93	1,200
17 Apr 2024	28.19	28.23	28.04	28.05	28.05	8,600
16 Apr 2024	28.31	28.32	28.21	28.23	28.23	6,400
15 Apr 2024	28.52	28.67	28.34	28.34	28.34	2,900
12 Apr 2024	28.59	28.70	28.59	28.60	28.60	1,500
11 Apr 2024	29.03	29.03	29.02	29.02	29.02	300
10 Apr 2024	28.87	28.94	28.87	28.94	28.94	200
09 Apr 2024	29.47	29.55	29.47	29.55	29.55	1,000
08 Apr 2024	30.04	30.04	29.70	29.70	29.70	11,600
05 Apr 2024	29.66	29.66	29.66	29.66	29.66	300
04 Apr 2024	30.12	30.12	29.36	29.36	29.36	1,400
03 Apr 2024	29.82	29.82	29.73	29.73	29.73	100
02 Apr 2024	30.02	30.02	29.49	29.61	29.61	2,700
01 Apr 2024	30.49	30.49	30.08	30.08	30.08	1,500
28 Mar 2024	30.37	30.37	30.29	30.29	30.29	300
27 Mar 2024	30.11	30.11	30.11	30.11	30.11	200
26 Mar 2024	29.70	29.70	29.70	29.70	29.70	100
25 Mar 2024	29.74	29.74	29.74	29.74	29.74	100
22 Mar 2024	29.75	29.85	29.75	29.75	29.75	2,300
21 Mar 2024	29.85	30.05	29.85	29.99	29.99	1,600
21 Mar 2024	0.022 Dividend
20 Mar 2024	29.16	29.62	29.16	29.57	29.55	300
19 Mar 2024	28.89	29.16	28.89	29.12	29.10	3,100
18 Mar 2024	29.20	29.20	28.87	28.87	28.85	400
15 Mar 2024	29.02	29.04	28.94	28.94	28.92	900
14 Mar 2024	29.45	29.45	28.90	28.95	28.93	3,300
13 Mar 2024	29.24	29.38	29.24	29.26	29.24	2,000
12 Mar 2024	29.00	29.09	28.95	29.07	29.05	1,300
11 Mar 2024	28.83	28.83	28.83	28.83	28.81	100
08 Mar 2024	29.18	29.18	28.99	29.03	29.01	2,100
07 Mar 2024	29.15	29.21	29.07	29.16	29.14	800
06 Mar 2024	29.11	29.11	28.85	28.91	28.89	1,600
05 Mar 2024	28.91	28.91	28.78	28.78	28.76	400
04 Mar 2024	29.10	29.10	28.89	28.89	28.87	1,600
01 Mar 2024	28.73	28.73	28.70	28.70	28.68	300
29 Feb 2024	28.48	28.48	28.48	28.48	28.46	-
28 Feb 2024	28.33	28.33	28.20	28.20	28.18	2,000
27 Feb 2024	28.25	28.25	28.25	28.25	28.22	100
26 Feb 2024	28.03	28.08	28.03	28.08	28.06	400
23 Feb 2024	27.92	28.00	27.92	28.00	27.98	200
22 Feb 2024	27.68	27.83	27.68	27.83	27.81	300
21 Feb 2024	27.35	27.35	27.35	27.35	27.33	100
20 Feb 2024	27.36	27.36	27.36	27.36	27.34	300
16 Feb 2024	27.85	27.89	27.60	27.60	27.58	1,000
15 Feb 2024	27.88	28.06	27.80	28.03	28.01	1,500
14 Feb 2024	27.48	27.48	27.48	27.48	27.46	200
13 Feb 2024	26.98	27.00	26.98	27.00	26.98	1,400
12 Feb 2024	27.75	27.75	27.72	27.72	27.70	300
09 Feb 2024	27.42	27.42	27.42	27.42	27.39	200
08 Feb 2024	27.21	27.21	27.21	27.21	27.19	100
07 Feb 2024	26.99	26.99	26.92	26.92	26.90	600
06 Feb 2024	26.86	26.86	26.86	26.86	26.84	100
05 Feb 2024	26.82	26.82	26.81	26.81	26.79	600
02 Feb 2024	27.13	27.13	27.05	27.06	27.04	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,457.02-12.28(-0.22%)

Dow38,975.67-136.49(-0.35%)

Nasdaq17,703.44-14.21(-0.08%)

Bitcoin USD61,663.39+618.50(+1.01%)

CMC Crypto 2001,274.46-9.32(-0.73%)

First Trust Active Factor Mid Cap ETF (AFMC)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,457.02
-12.28(-0.22%)

Dow
38,975.67
-136.49(-0.35%)

Nasdaq
17,703.44
-14.21(-0.08%)

Bitcoin USD
61,663.39
+618.50(+1.01%)

CMC Crypto 200
1,274.46
-9.32(-0.73%)