Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Active Factor Small Cap ETF (NY: AFSM )

30.96 +0.46 (+1.51%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 30.84 30.84 30.40 30.50 4,540 +0.28(+0.94%)
Sep 25, 2024 30.48 30.60 30.20 30.22 7,734 -0.40(-1.31%)
Sep 24, 2024 30.70 30.70 30.55 30.62 13,239 -0.03(-0.11%)
Sep 23, 2024 30.71 30.71 30.49 30.65 5,943 -0.03(-0.08%)
Sep 20, 2024 30.86 30.88 30.68 30.68 2,469 -0.29(-0.95%)
Sep 19, 2024 30.86 30.97 30.80 30.97 11,338 +0.64(+2.12%)
Sep 18, 2024 30.24 30.53 30.23 30.33 2,366 +0.09(+0.28%)
Sep 17, 2024 30.44 30.49 30.19 30.24 1,864 +0.19(+0.65%)
Sep 16, 2024 29.94 30.05 29.93 30.05 9,947 +0.22(+0.74%)
Sep 13, 2024 29.82 29.82 29.82 29.82 5,451 +0.72(+2.47%)
Sep 12, 2024 29.14 29.25 29.03 29.10 3,444 +0.37(+1.29%)
Sep 11, 2024 28.43 28.74 28.43 28.74 1,252 +0.06(+0.21%)
Sep 10, 2024 28.66 28.70 28.63 28.68 2,847 -0.06(-0.22%)
Sep 09, 2024 28.77 28.79 28.74 28.74 1,521 +0.03(+0.09%)
Sep 06, 2024 28.75 28.79 28.66 28.71 2,996 -0.50(-1.71%)
Sep 05, 2024 29.18 29.28 29.12 29.21 6,317 -0.23(-0.79%)
Sep 04, 2024 29.59 29.59 29.37 29.44 5,050 -0.08(-0.26%)
Sep 03, 2024 30.45 30.45 29.48 29.52 5,847 -1.03(-3.37%)
Aug 30, 2024 30.36 30.55 30.35 30.55 3,692 +0.27(+0.88%)
Aug 29, 2024 30.42 30.42 30.28 30.28 366 +0.15(+0.49%)
Aug 28, 2024 30.07 30.16 30.07 30.14 1,443 -0.19(-0.61%)
Aug 27, 2024 30.25 30.32 30.20 30.32 1,687 -0.12(-0.40%)
Aug 26, 2024 30.66 30.66 30.44 30.44 8,135 -0.08(-0.26%)
Aug 23, 2024 30.29 30.52 30.25 30.52 8,865 +0.91(+3.08%)
Aug 22, 2024 29.70 29.79 29.61 29.61 7,175 -0.22(-0.73%)
Aug 21, 2024 29.66 29.83 29.54 29.83 1,871 +0.36(+1.21%)
Aug 20, 2024 29.64 29.64 29.46 29.47 1,387 -0.29(-0.96%)
Aug 19, 2024 29.54 29.76 29.54 29.76 530 +0.22(+0.73%)
Aug 16, 2024 29.47 29.64 29.47 29.54 2,673 +0.11(+0.37%)
Aug 15, 2024 29.37 29.59 29.22 29.43 2,911 +0.61(+2.13%)
Aug 14, 2024 28.91 28.91 28.66 28.82 8,485 -0.05(-0.18%)
Aug 13, 2024 28.84 28.87 28.47 28.87 3,600 +0.44(+1.54%)
Aug 12, 2024 28.59 28.60 28.41 28.43 4,897 -0.26(-0.89%)
Aug 09, 2024 28.74 28.74 28.69 28.69 1,500 -0.00(-0.01%)
Aug 08, 2024 28.56 28.71 28.56 28.69 1,743 +0.55(+1.94%)
Aug 07, 2024 28.90 28.90 28.09 28.14 7,017 -0.44(-1.53%)
Aug 06, 2024 28.41 28.74 28.41 28.58 6,955 +0.43(+1.53%)
Aug 05, 2024 27.81 28.40 27.31 28.15 7,395 -0.90(-3.10%)
Aug 02, 2024 29.20 29.30 28.85 29.05 12,594 -1.06(-3.53%)
Aug 01, 2024 31.18 31.25 29.94 30.11 12,405 -0.90(-2.91%)
Jul 31, 2024 31.09 31.28 30.95 31.02 11,834 +0.26(+0.85%)
Jul 30, 2024 30.76 31.08 30.63 30.75 17,205 +0.00(+0.01%)
Jul 29, 2024 31.19 31.19 30.59 30.75 19,070 -0.23(-0.74%)
Jul 26, 2024 30.84 31.13 30.68 30.98 24,069 +0.56(+1.85%)
Jul 25, 2024 30.19 30.88 30.19 30.42 10,426 +0.32(+1.06%)
Jul 24, 2024 30.80 30.84 30.10 30.10 7,286 -0.68(-2.22%)
Jul 23, 2024 30.44 31.00 30.43 30.78 13,521 +0.32(+1.06%)
Jul 22, 2024 30.20 30.50 29.73 30.46 13,075 +0.61(+2.05%)
Jul 19, 2024 29.97 29.97 29.80 29.85 4,586 -0.20(-0.67%)
Jul 18, 2024 30.66 30.66 29.90 30.05 16,972 -0.35(-1.16%)
Jul 17, 2024 31.15 31.15 30.29 30.40 37,232 -0.36(-1.17%)
Jul 16, 2024 30.26 30.77 30.00 30.76 23,307 +1.03(+3.46%)
Jul 15, 2024 29.67 29.95 29.50 29.73 7,508 +0.38(+1.29%)
Jul 12, 2024 29.42 29.51 29.28 29.35 19,247 +0.28(+0.95%)
Jul 11, 2024 29.07 29.12 28.92 29.08 1,078 +0.90(+3.18%)
Jul 10, 2024 28.07 28.18 27.97 28.18 935 +0.28(+0.99%)
Jul 09, 2024 27.93 27.93 27.90 27.90 983 -0.22(-0.77%)
Jul 08, 2024 28.27 28.27 28.11 28.12 1,921 +0.11(+0.41%)
Jul 05, 2024 28.09 28.10 28.00 28.01 6,219 -0.26(-0.92%)
Jul 03, 2024 28.40 28.42 28.19 28.26 2,251 +0.08(+0.28%)
Jul 02, 2024 28.23 28.24 28.17 28.18 1,671 -0.03(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.