First Trust Active Factor Small Cap ETF (AFSM)

NYSEARCA: AFSM · Real-Time Price · USD

36.36

-0.31 (-0.85%)

At close: Apr 28, 2026, 4:00 PM EDT

36.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.57	36.57	36.22	36.36	36.36	-0.85%	13,447
Apr 27, 2026	36.60	36.71	36.58	36.67	36.67	0.04%	15,853
Apr 24, 2026	36.36	36.68	36.36	36.66	36.66	0.93%	55,075
Apr 23, 2026	36.28	36.51	36.17	36.32	36.32	-0.19%	27,286
Apr 22, 2026	36.58	36.58	36.21	36.39	36.39	0.72%	16,794
Apr 21, 2026	36.80	36.82	36.13	36.13	36.13	-0.69%	8,448
Apr 20, 2026	36.35	36.46	36.34	36.38	36.38	0.58%	10,215
Apr 17, 2026	35.96	36.40	35.93	36.17	36.17	2.23%	5,270
Apr 16, 2026	35.50	35.50	35.26	35.38	35.38	0.01%	8,772
Apr 15, 2026	35.42	35.43	35.32	35.38	35.38	-0.09%	10,466
Apr 14, 2026	35.52	35.54	35.36	35.41	35.41	1.08%	6,147
Apr 13, 2026	34.74	35.06	34.64	35.03	35.03	1.36%	4,658
Apr 10, 2026	34.81	34.81	34.51	34.56	34.56	-0.55%	5,870
Apr 9, 2026	34.32	34.85	34.32	34.75	34.75	0.70%	34,925
Apr 8, 2026	34.69	34.70	34.36	34.51	34.51	3.01%	7,666
Apr 7, 2026	33.43	33.50	33.18	33.50	33.50	0.15%	7,869
Apr 6, 2026	33.43	33.52	33.20	33.45	33.45	0.30%	6,913
Apr 2, 2026	32.63	33.40	32.63	33.35	33.35	0.54%	18,096
Apr 1, 2026	33.29	33.56	33.17	33.17	33.17	0.94%	38,600
Mar 31, 2026	32.58	32.87	32.26	32.86	32.86	3.20%	22,737
Mar 30, 2026	32.18	32.24	31.71	31.84	31.84	-1.45%	15,557
Mar 27, 2026	32.57	32.71	32.30	32.31	32.31	-1.52%	29,177
Mar 26, 2026	33.00	33.49	32.81	32.81	32.81	-2.12%	15,559
Mar 25, 2026	33.64	33.69	33.29	33.52	33.48	1.03%	8,479
Mar 24, 2026	32.86	33.33	32.80	33.18	33.14	0.93%	16,001
Mar 23, 2026	32.64	33.25	32.64	32.87	32.83	2.63%	17,541
Mar 20, 2026	32.30	32.41	31.87	32.03	31.99	-2.31%	83,733
Mar 19, 2026	32.57	33.09	32.42	32.79	32.75	0.78%	9,669
Mar 18, 2026	33.01	33.04	32.54	32.54	32.50	-1.25%	11,961
Mar 17, 2026	33.02	33.13	32.84	32.95	32.91	0.70%	18,336
Mar 16, 2026	32.87	32.95	32.66	32.72	32.68	1.24%	13,848
Mar 13, 2026	32.37	32.37	32.20	32.32	32.28	-0.44%	53,282
Mar 12, 2026	32.95	32.95	32.44	32.46	32.42	-2.19%	8,119
Mar 11, 2026	33.23	33.29	32.98	33.19	33.15	-0.32%	14,695
Mar 10, 2026	33.35	33.77	33.28	33.30	33.25	-0.28%	5,187
Mar 9, 2026	32.32	33.49	32.22	33.39	33.35	0.99%	25,148
Mar 6, 2026	33.19	33.38	32.96	33.06	33.02	-2.40%	3,689
Mar 5, 2026	34.32	34.36	33.62	33.88	33.83	-2.29%	7,339
Mar 4, 2026	34.51	34.78	34.51	34.67	34.63	1.16%	10,271
Mar 3, 2026	33.69	34.46	33.46	34.27	34.23	-1.92%	42,464
Mar 2, 2026	34.45	34.96	34.43	34.94	34.90	1.01%	10,658
Feb 27, 2026	34.74	34.74	34.45	34.59	34.55	-1.87%	58,250
Feb 26, 2026	34.87	35.26	34.85	35.25	35.21	0.63%	15,712
Feb 25, 2026	34.75	35.06	34.64	35.03	34.99	1.04%	22,617
Feb 24, 2026	34.74	34.74	34.56	34.67	34.63	1.17%	13,743
Feb 23, 2026	34.19	34.30	34.07	34.27	34.23	-1.83%	35,341
Feb 20, 2026	34.81	35.14	34.81	34.91	34.87	0.06%	5,140
Feb 19, 2026	34.89	34.89	34.63	34.89	34.85	0.11%	4,377
Feb 18, 2026	35.20	35.20	34.74	34.85	34.81	0.35%	8,105
Feb 17, 2026	34.62	34.88	34.35	34.73	34.69	0.06%	16,904
Feb 13, 2026	34.38	34.93	34.38	34.71	34.67	1.28%	19,818
Feb 12, 2026	35.02	35.02	34.16	34.27	34.23	-1.95%	9,401
Feb 11, 2026	35.32	35.32	34.71	34.95	34.91	-0.29%	11,179
Feb 10, 2026	35.17	35.27	35.04	35.05	35.01	-0.12%	13,395
Feb 9, 2026	35.14	35.28	35.09	35.09	35.05	0.01%	13,564
Feb 6, 2026	34.41	35.16	34.41	35.09	35.04	3.14%	13,573
Feb 5, 2026	33.99	34.48	33.96	34.02	33.98	-0.85%	46,680
Feb 4, 2026	34.79	34.79	34.06	34.31	34.27	-1.06%	37,905
Feb 3, 2026	34.81	34.85	34.29	34.68	34.63	-0.55%	15,917
Feb 2, 2026	34.25	34.97	34.25	34.87	34.83	1.60%	26,885
Jan 30, 2026	34.45	34.58	34.14	34.32	34.28	-0.90%	21,028
Jan 29, 2026	34.66	34.66	34.37	34.63	34.59	0.49%	24,094
Jan 28, 2026	34.72	34.88	34.42	34.46	34.42	-0.28%	96,669
Jan 27, 2026	34.55	34.61	34.45	34.56	34.51	-0.37%	15,358
Jan 26, 2026	34.79	34.84	34.65	34.69	34.64	0.25%	7,522
Jan 23, 2026	35.07	35.07	34.55	34.60	34.56	-1.51%	13,765
Jan 22, 2026	35.17	35.32	35.07	35.13	35.09	0.58%	11,117
Jan 21, 2026	34.53	35.01	34.49	34.93	34.89	1.98%	9,450
Jan 20, 2026	33.98	34.46	33.98	34.25	34.21	-0.78%	4,264
Jan 16, 2026	34.71	34.71	34.50	34.52	34.48	-0.43%	9,627
Jan 15, 2026	34.32	34.80	34.32	34.67	34.63	1.32%	7,302
Jan 14, 2026	34.25	34.25	34.00	34.22	34.18	0.11%	19,313
Jan 13, 2026	34.31	34.31	34.12	34.18	34.14	-0.23%	7,745
Jan 12, 2026	34.06	34.29	34.01	34.26	34.22	0.39%	9,900
Jan 9, 2026	34.10	34.27	34.08	34.13	34.09	0.64%	54,300
Jan 8, 2026	33.77	33.94	33.77	33.91	33.87	0.41%	3,616
Jan 7, 2026	33.54	33.80	33.54	33.77	33.73	-0.22%	16,026
Jan 6, 2026	33.61	33.85	33.40	33.85	33.80	1.03%	36,138
Jan 5, 2026	33.34	33.63	33.30	33.50	33.46	1.62%	17,833
Jan 2, 2026	32.98	33.04	32.75	32.97	32.93	0.26%	34,967
Dec 31, 2025	33.23	33.23	32.88	32.88	32.84	-1.05%	2,397
Dec 30, 2025	33.43	33.43	33.23	33.23	33.19	-0.66%	3,598
Dec 29, 2025	33.55	33.55	33.38	33.45	33.41	-0.60%	13,596
Dec 26, 2025	33.63	33.65	33.59	33.65	33.61	-0.17%	12,691
Dec 24, 2025	33.67	33.73	33.60	33.71	33.67	0.28%	6,000
Dec 23, 2025	33.81	33.81	33.57	33.62	33.57	-0.51%	7,775
Dec 22, 2025	33.76	33.98	33.76	33.79	33.75	0.65%	4,505
Dec 19, 2025	33.55	33.63	33.50	33.57	33.53	0.69%	3,126
Dec 18, 2025	33.41	33.57	33.34	33.34	33.30	0.83%	10,835
Dec 17, 2025	33.39	33.57	33.06	33.06	33.02	-0.77%	7,822
Dec 16, 2025	33.43	33.43	33.19	33.32	33.28	-0.39%	4,389
Dec 15, 2025	33.68	33.68	33.45	33.45	33.41	-0.36%	7,296
Dec 12, 2025	34.10	34.10	33.56	33.57	33.53	-1.19%	3,684
Dec 11, 2025	33.74	34.02	33.74	33.98	33.87	1.00%	3,335
Dec 10, 2025	33.44	33.85	33.30	33.64	33.54	1.48%	3,798
Dec 9, 2025	33.08	33.28	33.08	33.15	33.05	0.51%	395,379
Dec 8, 2025	33.17	33.17	32.98	32.98	32.88	-0.26%	5,913
Dec 5, 2025	33.17	33.25	33.07	33.07	32.97	-0.14%	2,678
Dec 4, 2025	33.17	33.28	33.06	33.12	33.01	0.13%	6,287
Dec 3, 2025	32.91	33.15	32.91	33.07	32.97	1.11%	5,932