Indicators

FT Active Factor Small Cap ETF (NY: AFSM )

28.73 -0.33 (-1.14%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	28.73	28.73	28.73	28.73	53	-0.33(-1.14%)
May 22, 2024	29.18	29.18	29.06	29.06	260	-0.24(-0.82%)
May 21, 2024	29.32	29.32	29.20	29.30	1,168	+0.05(+0.16%)
May 20, 2024	29.06	29.32	29.06	29.25	887	+0.09(+0.32%)
May 17, 2024	29.16	29.16	29.16	29.16	100	-0.06(-0.22%)
May 16, 2024	29.22	29.22	29.22	29.22	4	-0.20(-0.66%)
May 15, 2024	29.42	29.42	29.42	29.42	2	+0.30(+1.02%)
May 14, 2024	29.09	29.14	29.00	29.12	1,488	+0.24(+0.84%)
May 13, 2024	28.93	29.02	28.88	28.88	1,067	+0.02(+0.06%)
May 10, 2024	28.86	28.86	28.86	28.86	100	-0.07(-0.24%)
May 09, 2024	28.81	28.93	28.81	28.93	239	+0.21(+0.72%)
May 08, 2024	28.73	28.73	28.73	28.73	47	-0.07(-0.24%)
May 07, 2024	28.80	28.80	28.80	28.80	28	+0.14(+0.47%)
May 06, 2024	28.85	28.85	28.61	28.66	1,009	+0.25(+0.89%)
May 03, 2024	28.58	28.58	28.41	28.41	1,663	+0.20(+0.71%)
May 02, 2024	27.99	28.21	27.99	28.21	168	+0.46(+1.66%)

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.