First Trust Active Factor Large Cap ETF (AFLG)
NYSEARCA: AFLG · Real-Time Price · USD
39.43
+0.05 (0.13%)
Dec 5, 2025, 3:58 PM EST - Market open
AFLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.42 | 39.62 | 39.42 | 39.46 | - | 0.20% | 6,410 |
| Dec 4, 2025 | 39.49 | 39.49 | 39.26 | 39.38 | 39.38 | 0.10% | 56,376 |
| Dec 3, 2025 | 39.34 | 39.40 | 39.27 | 39.34 | 39.34 | 0.03% | 37,809 |
| Dec 2, 2025 | 39.33 | 39.39 | 39.20 | 39.33 | 39.33 | 0.10% | 599,198 |
| Dec 1, 2025 | 39.20 | 39.46 | 39.20 | 39.29 | 39.29 | -0.38% | 41,042 |
| Nov 28, 2025 | 39.40 | 39.45 | 39.28 | 39.44 | 39.44 | 0.38% | 11,218 |
| Nov 26, 2025 | 39.18 | 39.40 | 39.09 | 39.29 | 39.29 | 0.74% | 33,605 |
| Nov 25, 2025 | 38.67 | 39.06 | 38.53 | 39.00 | 39.00 | 1.14% | 211,471 |
| Nov 24, 2025 | 38.26 | 38.66 | 38.22 | 38.56 | 38.56 | 1.18% | 313,122 |
| Nov 21, 2025 | 37.74 | 38.38 | 37.65 | 38.11 | 38.11 | 1.36% | 32,486 |
| Nov 20, 2025 | 38.69 | 38.73 | 37.58 | 37.60 | 37.60 | -1.52% | 41,796 |
| Nov 19, 2025 | 38.21 | 38.45 | 38.06 | 38.18 | 38.18 | 0.10% | 24,067 |
| Nov 18, 2025 | 38.07 | 38.34 | 37.95 | 38.14 | 38.14 | -0.31% | 28,061 |
| Nov 17, 2025 | 38.65 | 38.80 | 38.16 | 38.26 | 38.26 | -1.29% | 121,243 |
| Nov 14, 2025 | 38.53 | 38.94 | 38.40 | 38.76 | 38.76 | - | 82,439 |
| Nov 13, 2025 | 39.23 | 39.23 | 38.70 | 38.76 | 38.76 | -1.37% | 40,840 |
| Nov 12, 2025 | 39.26 | 39.38 | 39.24 | 39.30 | 39.30 | 0.26% | 26,006 |
| Nov 11, 2025 | 39.09 | 39.25 | 39.01 | 39.20 | 39.20 | 0.15% | 36,237 |
| Nov 10, 2025 | 38.95 | 39.17 | 38.80 | 39.14 | 39.14 | 1.23% | 54,756 |
| Nov 7, 2025 | 38.40 | 38.67 | 38.21 | 38.67 | 38.67 | 0.35% | 122,885 |
| Nov 6, 2025 | 38.95 | 38.95 | 38.48 | 38.53 | 38.53 | -1.10% | 61,330 |
| Nov 5, 2025 | 38.77 | 39.10 | 38.74 | 38.96 | 38.96 | 0.57% | 66,119 |
| Nov 4, 2025 | 38.73 | 38.95 | 38.70 | 38.74 | 38.74 | -0.90% | 53,518 |
| Nov 3, 2025 | 39.19 | 39.19 | 38.84 | 39.09 | 39.09 | - | 30,707 |
| Oct 31, 2025 | 39.26 | 39.26 | 38.92 | 39.09 | 39.09 | 0.18% | 47,322 |
| Oct 30, 2025 | 39.19 | 39.35 | 39.00 | 39.02 | 39.02 | -0.81% | 76,994 |
| Oct 29, 2025 | 39.49 | 39.59 | 39.27 | 39.34 | 39.34 | -0.33% | 109,556 |
| Oct 28, 2025 | 39.60 | 39.60 | 39.37 | 39.47 | 39.47 | -0.08% | 46,541 |
| Oct 27, 2025 | 39.45 | 39.50 | 39.39 | 39.50 | 39.50 | 0.89% | 28,363 |
| Oct 24, 2025 | 39.19 | 39.23 | 39.12 | 39.15 | 39.15 | 0.80% | 32,811 |
| Oct 23, 2025 | 38.70 | 38.93 | 38.68 | 38.84 | 38.84 | 0.60% | 52,269 |
| Oct 22, 2025 | 38.84 | 38.86 | 38.42 | 38.61 | 38.61 | -0.69% | 34,282 |
| Oct 21, 2025 | 38.86 | 38.93 | 38.73 | 38.88 | 38.88 | 0.03% | 43,744 |
| Oct 20, 2025 | 38.70 | 38.92 | 38.70 | 38.87 | 38.87 | 0.82% | 51,889 |
| Oct 17, 2025 | 38.30 | 38.60 | 38.25 | 38.55 | 38.55 | 0.56% | 50,000 |
| Oct 16, 2025 | 38.76 | 38.76 | 38.16 | 38.34 | 38.34 | -0.79% | 34,522 |
| Oct 15, 2025 | 38.81 | 38.91 | 38.37 | 38.64 | 38.64 | 0.29% | 40,888 |
| Oct 14, 2025 | 37.99 | 38.70 | 37.99 | 38.53 | 38.53 | 0.31% | 199,642 |
| Oct 13, 2025 | 38.30 | 38.49 | 38.23 | 38.41 | 38.41 | 1.35% | 32,094 |
| Oct 10, 2025 | 38.85 | 38.99 | 37.87 | 37.90 | 37.90 | -2.40% | 90,710 |
| Oct 9, 2025 | 39.12 | 39.12 | 38.77 | 38.83 | 38.83 | -0.61% | 40,630 |
| Oct 8, 2025 | 39.02 | 39.08 | 38.92 | 39.07 | 39.07 | 0.49% | 61,507 |
| Oct 7, 2025 | 39.01 | 39.08 | 38.82 | 38.88 | 38.88 | -0.33% | 43,297 |
| Oct 6, 2025 | 39.14 | 39.14 | 38.93 | 39.01 | 39.01 | -0.03% | 34,672 |
| Oct 3, 2025 | 39.09 | 39.23 | 39.00 | 39.02 | 39.02 | -0.03% | 46,597 |
| Oct 2, 2025 | 39.05 | 39.05 | 38.79 | 39.03 | 39.03 | 0.26% | 45,698 |
| Oct 1, 2025 | 38.69 | 38.94 | 38.66 | 38.93 | 38.93 | 0.31% | 69,586 |
| Sep 30, 2025 | 38.69 | 38.82 | 38.60 | 38.81 | 38.81 | 0.31% | 35,266 |
| Sep 29, 2025 | 38.83 | 38.83 | 38.61 | 38.69 | 38.69 | 0.23% | 56,499 |
| Sep 26, 2025 | 38.43 | 38.60 | 38.36 | 38.60 | 38.60 | 0.89% | 23,345 |
| Sep 25, 2025 | 38.26 | 38.33 | 38.11 | 38.26 | 38.26 | -0.42% | 32,068 |
| Sep 24, 2025 | 38.63 | 38.63 | 38.41 | 38.42 | 38.41 | -0.41% | 65,759 |
| Sep 23, 2025 | 38.72 | 38.80 | 38.54 | 38.58 | 38.57 | -0.36% | 69,227 |
| Sep 22, 2025 | 38.46 | 38.73 | 38.46 | 38.72 | 38.71 | 0.47% | 31,044 |
| Sep 19, 2025 | 38.48 | 38.55 | 38.37 | 38.54 | 38.53 | 0.26% | 97,654 |
| Sep 18, 2025 | 38.42 | 38.54 | 38.35 | 38.44 | 38.43 | 0.60% | 37,349 |
| Sep 17, 2025 | 38.30 | 38.41 | 38.06 | 38.21 | 38.20 | 0.08% | 37,736 |
| Sep 16, 2025 | 38.37 | 38.37 | 38.16 | 38.18 | 38.17 | -0.48% | 94,942 |
| Sep 15, 2025 | 38.33 | 38.44 | 38.32 | 38.37 | 38.35 | 0.22% | 34,486 |
| Sep 12, 2025 | 38.28 | 38.40 | 38.28 | 38.28 | 38.27 | -0.31% | 43,620 |
| Sep 11, 2025 | 38.09 | 38.46 | 38.09 | 38.40 | 38.39 | 1.03% | 38,558 |
| Sep 10, 2025 | 38.12 | 38.12 | 37.94 | 38.01 | 38.00 | - | 39,284 |
| Sep 9, 2025 | 37.99 | 38.02 | 37.84 | 38.01 | 38.00 | 0.03% | 33,743 |
| Sep 8, 2025 | 38.02 | 38.02 | 37.88 | 38.00 | 37.99 | 0.32% | 99,697 |
| Sep 5, 2025 | 38.06 | 38.11 | 37.71 | 37.88 | 37.87 | -0.18% | 27,275 |
| Sep 4, 2025 | 37.67 | 37.96 | 37.67 | 37.95 | 37.94 | 0.77% | 25,222 |
| Sep 3, 2025 | 37.61 | 37.66 | 37.46 | 37.66 | 37.65 | 0.59% | 35,443 |
| Sep 2, 2025 | 37.17 | 37.46 | 37.17 | 37.44 | 37.43 | -0.58% | 30,458 |
| Aug 29, 2025 | 37.80 | 37.80 | 37.54 | 37.66 | 37.65 | -0.34% | 40,850 |
| Aug 28, 2025 | 37.72 | 37.82 | 37.65 | 37.79 | 37.78 | 0.12% | 43,830 |
| Aug 27, 2025 | 37.68 | 37.79 | 37.68 | 37.74 | 37.73 | 0.28% | 51,246 |
| Aug 26, 2025 | 37.57 | 37.67 | 37.51 | 37.64 | 37.63 | 0.29% | 51,550 |
| Aug 25, 2025 | 37.66 | 37.68 | 37.53 | 37.53 | 37.52 | -0.42% | 45,442 |
| Aug 22, 2025 | 37.39 | 37.82 | 37.39 | 37.69 | 37.68 | 1.37% | 42,717 |
| Aug 21, 2025 | 37.23 | 37.30 | 37.07 | 37.18 | 37.17 | -0.32% | 47,569 |
| Aug 20, 2025 | 37.32 | 37.35 | 37.10 | 37.30 | 37.29 | -0.06% | 39,545 |
| Aug 19, 2025 | 37.40 | 37.52 | 37.28 | 37.32 | 37.31 | -0.35% | 23,153 |
| Aug 18, 2025 | 37.49 | 37.50 | 37.38 | 37.45 | 37.44 | -0.10% | 189,150 |
| Aug 15, 2025 | 37.72 | 37.72 | 37.45 | 37.49 | 37.48 | -0.48% | 54,029 |
| Aug 14, 2025 | 37.52 | 37.70 | 37.52 | 37.67 | 37.66 | -0.29% | 70,402 |
| Aug 13, 2025 | 37.69 | 37.78 | 37.60 | 37.78 | 37.77 | 0.64% | 34,676 |
| Aug 12, 2025 | 37.21 | 37.54 | 37.21 | 37.54 | 37.53 | 1.10% | 208,226 |
| Aug 11, 2025 | 37.32 | 37.32 | 37.10 | 37.13 | 37.12 | -0.30% | 81,077 |
| Aug 8, 2025 | 37.12 | 37.29 | 37.07 | 37.24 | 37.23 | 0.73% | 48,576 |
| Aug 7, 2025 | 37.19 | 37.19 | 36.83 | 36.97 | 36.96 | 0.16% | 44,405 |
| Aug 6, 2025 | 36.76 | 36.97 | 36.69 | 36.91 | 36.90 | 0.49% | 39,097 |
| Aug 5, 2025 | 36.95 | 36.97 | 36.67 | 36.73 | 36.72 | -0.44% | 55,256 |
| Aug 4, 2025 | 36.61 | 36.89 | 36.61 | 36.89 | 36.88 | 1.54% | 53,754 |
| Aug 1, 2025 | 36.50 | 36.50 | 36.23 | 36.33 | 36.32 | -1.24% | 37,992 |
| Jul 31, 2025 | 37.17 | 37.17 | 36.71 | 36.79 | 36.78 | -0.05% | 29,405 |
| Jul 30, 2025 | 36.94 | 37.03 | 36.69 | 36.81 | 36.80 | -0.30% | 39,553 |
| Jul 29, 2025 | 37.14 | 37.14 | 36.88 | 36.92 | 36.91 | -0.16% | 113,844 |
| Jul 28, 2025 | 37.16 | 37.16 | 36.92 | 36.98 | 36.97 | -0.32% | 51,987 |
| Jul 25, 2025 | 37.04 | 37.13 | 36.98 | 37.10 | 37.09 | 0.49% | 45,661 |
| Jul 24, 2025 | 36.93 | 37.03 | 36.90 | 36.92 | 36.91 | -0.24% | 53,146 |
| Jul 23, 2025 | 36.92 | 37.01 | 36.82 | 37.01 | 37.00 | 0.84% | 43,153 |
| Jul 22, 2025 | 36.65 | 36.72 | 36.55 | 36.70 | 36.69 | 0.44% | 171,469 |
| Jul 21, 2025 | 36.65 | 36.73 | 36.54 | 36.54 | 36.53 | - | 47,449 |
| Jul 18, 2025 | 36.66 | 36.66 | 36.45 | 36.54 | 36.53 | 0.08% | 523,556 |
| Jul 17, 2025 | 36.26 | 36.53 | 36.26 | 36.51 | 36.50 | 0.52% | 47,392 |