Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
57,810.51
+1,155.46(+2.04%)
CMC Crypto 200
1,202.05
-6.64(-0.55%)

First Trust Active Factor Small Cap ETF (AFSM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.01

-0.26

(-0.92%)

At close: 01:23PM EDT

Time period:

06 Jul 2023 - 06 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	28.09	28.10	28.00	28.00	28.00	6,200
03 Jul 2024	28.40	28.42	28.19	28.26	28.26	2,300
02 Jul 2024	28.23	28.24	28.17	28.18	28.18	1,700
01 Jul 2024	27.98	28.24	27.98	28.22	28.22	9,400
28 Jun 2024	28.31	28.31	28.27	28.29	28.29	700
27 Jun 2024	28.02	28.02	28.02	28.02	28.02	100
27 Jun 2024	0.048 Dividend
26 Jun 2024	27.96	27.99	27.80	27.95	27.90	800
25 Jun 2024	28.00	28.03	27.96	27.96	27.91	500
24 Jun 2024	28.10	28.13	28.10	28.12	28.08	1,000
21 Jun 2024	27.85	27.99	27.85	27.95	27.91	1,300
20 Jun 2024	28.25	28.25	27.93	27.93	27.89	800
18 Jun 2024	28.09	28.09	28.09	28.09	28.04	100
17 Jun 2024	27.87	28.07	27.87	28.06	28.01	1,900
14 Jun 2024	27.80	27.80	27.80	27.80	27.75	-
13 Jun 2024	28.19	28.28	28.17	28.28	28.23	4,200
12 Jun 2024	28.56	28.56	28.56	28.56	28.51	100
11 Jun 2024	27.94	28.18	27.94	28.14	28.09	800
10 Jun 2024	28.07	28.30	28.07	28.26	28.21	700
07 Jun 2024	28.47	28.47	28.30	28.30	28.25	500
06 Jun 2024	28.83	28.83	28.56	28.56	28.51	1,300
05 Jun 2024	28.62	28.81	28.61	28.75	28.70	12,400
04 Jun 2024	28.61	28.61	28.38	28.46	28.41	17,700
03 Jun 2024	28.88	28.88	28.88	28.88	28.83	100
31 May 2024	28.98	28.98	28.98	28.98	28.93	100
30 May 2024	28.82	28.82	28.82	28.82	28.77	-
29 May 2024	28.66	28.69	28.58	28.58	28.53	1,000
28 May 2024	29.03	29.03	28.93	28.93	28.89	800
24 May 2024	29.03	29.03	29.03	29.03	28.98	100
23 May 2024	28.73	28.73	28.73	28.73	28.68	100
22 May 2024	29.18	29.18	29.06	29.06	29.01	300
21 May 2024	29.32	29.32	29.20	29.30	29.25	1,200
20 May 2024	29.06	29.32	29.06	29.25	29.20	900
17 May 2024	29.16	29.16	29.16	29.16	29.11	100
16 May 2024	29.22	29.22	29.22	29.22	29.17	100
15 May 2024	29.42	29.42	29.42	29.42	29.37	100
14 May 2024	29.09	29.14	29.00	29.12	29.07	1,500
13 May 2024	28.93	29.02	28.88	28.88	28.83	1,100
10 May 2024	28.86	28.86	28.86	28.86	28.81	100
09 May 2024	28.81	28.93	28.81	28.93	28.89	200
08 May 2024	28.73	28.73	28.73	28.73	28.68	100
07 May 2024	28.80	28.80	28.80	28.80	28.75	100
06 May 2024	28.85	28.85	28.61	28.66	28.61	1,000
03 May 2024	28.58	28.58	28.41	28.41	28.36	1,700
02 May 2024	27.99	28.21	27.99	28.21	28.16	200
01 May 2024	27.67	27.75	27.67	27.75	27.70	300
30 Apr 2024	28.00	28.00	27.68	27.68	27.63	2,300
29 Apr 2024	28.34	28.34	28.29	28.29	28.24	500
26 Apr 2024	27.99	28.13	27.99	28.12	28.07	3,200
25 Apr 2024	27.71	27.96	27.65	27.92	27.87	800
24 Apr 2024	27.88	28.03	27.88	28.03	27.98	400
23 Apr 2024	28.05	28.05	27.98	28.05	28.00	2,000
22 Apr 2024	27.24	27.60	27.24	27.55	27.50	4,000
19 Apr 2024	27.03	27.22	26.99	27.22	27.18	900
18 Apr 2024	27.46	27.48	27.09	27.09	27.05	3,200
17 Apr 2024	27.53	27.58	27.23	27.23	27.18	1,100
16 Apr 2024	27.30	27.47	27.30	27.47	27.42	900
15 Apr 2024	27.65	27.74	27.50	27.50	27.45	1,200
12 Apr 2024	28.19	28.19	27.62	27.70	27.66	2,100
11 Apr 2024	28.02	28.18	28.02	28.09	28.04	1,000
10 Apr 2024	28.02	28.15	27.93	27.96	27.91	1,700
09 Apr 2024	28.65	28.65	28.55	28.58	28.53	2,000
08 Apr 2024	28.66	28.66	28.66	28.66	28.61	100
05 Apr 2024	28.53	28.61	28.52	28.56	28.51	3,300
04 Apr 2024	28.83	28.83	28.36	28.44	28.39	5,300
03 Apr 2024	28.70	28.70	28.70	28.70	28.65	137,800
02 Apr 2024	28.85	28.85	28.55	28.56	28.51	500
01 Apr 2024	29.51	29.51	29.02	29.02	28.97	700
28 Mar 2024	30.59	30.59	29.17	29.30	29.25	38,200
27 Mar 2024	28.91	29.06	28.73	29.04	28.99	4,900
26 Mar 2024	28.65	28.73	28.58	28.59	28.54	6,200
25 Mar 2024	28.80	28.83	28.65	28.65	28.60	4,300
22 Mar 2024	28.69	28.69	28.69	28.69	28.64	100
21 Mar 2024	29.00	29.06	28.99	29.04	28.99	4,800
21 Mar 2024	0.029 Dividend
20 Mar 2024	28.17	28.72	28.14	28.68	28.60	2,300
19 Mar 2024	28.21	28.27	28.12	28.17	28.09	22,700
18 Mar 2024	28.13	28.13	27.88	27.88	27.80	1,900
15 Mar 2024	27.95	28.09	27.95	28.00	27.93	6,500
14 Mar 2024	27.96	27.96	27.92	27.92	27.85	2,300
13 Mar 2024	28.52	28.53	28.40	28.41	28.33	3,400
12 Mar 2024	28.28	28.29	28.28	28.29	28.21	400
11 Mar 2024	28.62	28.62	28.23	28.23	28.15	400
08 Mar 2024	28.75	28.75	28.47	28.52	28.44	3,100
07 Mar 2024	28.69	28.69	28.61	28.61	28.54	600
06 Mar 2024	28.38	28.38	28.38	28.38	28.31	100
05 Mar 2024	28.36	28.37	28.30	28.34	28.27	400
04 Mar 2024	28.63	28.63	28.63	28.63	28.55	100
01 Mar 2024	28.70	28.70	28.68	28.68	28.61	1,200
29 Feb 2024	28.46	28.54	28.46	28.52	28.44	3,000
28 Feb 2024	28.39	28.42	28.25	28.25	28.17	2,900
27 Feb 2024	28.47	28.47	28.47	28.47	28.39	100
26 Feb 2024	28.24	28.27	28.23	28.23	28.15	1,400
23 Feb 2024	27.82	27.98	27.76	27.98	27.91	1,500
22 Feb 2024	27.50	27.74	27.50	27.74	27.66	800
21 Feb 2024	27.27	27.38	27.24	27.38	27.30	700
20 Feb 2024	27.44	27.44	27.44	27.44	27.37	100
16 Feb 2024	28.09	28.09	27.85	27.85	27.77	600
15 Feb 2024	27.70	28.40	27.70	28.35	28.28	15,500
14 Feb 2024	27.68	27.68	27.68	27.68	27.61	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD57,810.51+1,155.46(+2.04%)

CMC Crypto 2001,202.05-6.64(-0.55%)

First Trust Active Factor Small Cap ETF (AFSM)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
57,810.51
+1,155.46(+2.04%)

CMC Crypto 200
1,202.05
-6.64(-0.55%)