Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Active Factor Large Cap ETF (AFLG)
First Trust Active Factor Large Cap ETF (AFLG) Historical

AFLG First Trust Active Factor Large Cap ETF

35.34

0.20 (0.57%)

Jan 17 2025 - Closed

Delayed by 15 minutes

AFLG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	35.34	0.20	0.57%	35.39	35.44	35.34	222,887
Jan 16 2025	35.14	0.01	0.03%	35.23	35.23	35.0843	36,345
Jan 15 2025	35.13	0.50	1.44%	35.11	35.18	35.00	37,962
Jan 14 2025	34.63	0.19	0.55%	34.62	34.6635	34.387	129,059
Jan 13 2025	34.44	0.06	0.17%	34.19	34.45	34.1008	78,783
Jan 10 2025	34.38	-0.53	-1.52%	34.72	34.72	34.2712	115,142
Jan 08 2025	34.91	0.09	0.26%	34.84	34.91	34.5972	147,924
Jan 07 2025	34.82	-0.30	-0.85%	35.30	35.30	34.70	124,635
Jan 06 2025	35.12	0.23	0.66%	35.15	35.339	35.02	43,267
Jan 03 2025	34.89	0.39	1.13%	34.64	34.95	34.64	212,664
Jan 02 2025	34.50	-0.03	-0.09%	34.70	34.853	34.3118	82,201
Dec 31 2024	34.53	-0.17	-0.49%	34.80	34.80	34.4401	98,866
Dec 30 2024	34.70	-0.29	-0.83%	34.69	34.85	34.415	1,518,449
Dec 27 2024	34.99	-0.35	-0.99%	35.15	35.15	34.7601	8,286
Dec 26 2024	35.34	0.06	0.17%	35.26	35.36	35.26	7,056
Dec 24 2024	35.28	0.27	0.77%	35.10	35.28	35.0606	7,854
Dec 23 2024	35.01	0.11	0.32%	34.89	35.01	34.689	21,376
Dec 20 2024	34.90	0.48	1.39%	34.33	35.0399	34.33	28,008
Dec 19 2024	34.42	-0.05	-0.15%	34.58	34.758	34.42	740,494
Dec 18 2024	34.47	-0.92	-2.60%	35.51	35.51	34.45	20,811
Dec 17 2024	35.39	-0.24	-0.67%	35.47	35.489	35.3499	16,375
Dec 16 2024	35.63	0.10	0.28%	35.66	35.73	35.5977	36,289
Dec 13 2024	35.53	-0.20	-0.56%	35.78	35.78	35.4762	14,660
Dec 12 2024	35.73	-0.10	-0.28%	35.88	35.89	35.72	12,668
Dec 11 2024	35.83	0.15	0.42%	35.83	35.923	35.8008	21,688
Dec 10 2024	35.68	-0.28	-0.78%	36.03	36.03	35.6638	18,536
Dec 09 2024	35.96	-0.38	-1.04%	36.20	36.20	35.94	18,002
Dec 06 2024	36.3396	-0.06	-0.17%	36.47	36.47	36.3308	5,286
Dec 05 2024	36.40	-0.04	-0.10%	36.48	36.5343	36.40	20,887
Dec 04 2024	36.4354	0.18	0.48%	36.35	36.44	36.2868	14,481
Dec 03 2024	36.26	0.10	0.28%	36.15	36.27	36.1315	40,603
Dec 02 2024	36.16	-0.01	-0.03%	36.17	36.2399	36.16	16,170
Nov 29 2024	36.17	0.21	0.58%	36.13	36.2656	36.13	9,893
Nov 27 2024	35.96	-0.20	-0.55%	36.03	36.05	35.92	24,126
Nov 26 2024	36.16	0.27	0.75%	35.98	36.1673	35.93	26,356
Nov 25 2024	35.89	0.16	0.45%	36.08	36.08	35.805	14,787
Nov 22 2024	35.73	0.11	0.31%	35.66	35.75	35.65	28,689
Nov 21 2024	35.62	0.34	0.96%	35.56	35.68	35.2075	26,344
Nov 20 2024	35.28	0.12	0.34%	35.31	35.31	34.94	44,220
Nov 19 2024	35.16	0.13	0.37%	34.81	35.17	34.81	19,408
Nov 18 2024	35.03	0.18	0.52%	34.92	35.09	34.8472	27,317
Nov 15 2024	34.8475	-0.38	-1.09%	34.99	34.99	34.82	5,327
Nov 14 2024	35.23	-0.17	-0.48%	35.51	35.51	35.19	367,624
Nov 13 2024	35.40	-0.02	-0.06%	35.49	35.54	35.36	23,862
Nov 12 2024	35.42	-0.09	-0.25%	35.58	35.58	35.3049	8,963
Nov 11 2024	35.5081	-0.05	-0.15%	35.71	35.71	35.5081	14,343
Nov 08 2024	35.56	0.15	0.42%	35.42	35.62	35.42	19,699
Nov 07 2024	35.41	0.42	1.19%	35.34	35.42	35.2755	8,219
Nov 06 2024	34.994	0.77	2.26%	34.78	34.994	34.70	6,006
Nov 05 2024	34.2196	0.44	1.29%	33.9534	34.22	33.9534	9,286
Nov 04 2024	33.7839	-0.02	-0.05%	33.86	33.92	33.711	18,760
Nov 01 2024	33.801	-0.06	-0.17%	33.93	34.09	33.791	30,213
Oct 31 2024	33.8577	-0.39	-1.15%	34.00	34.00	33.8577	15,681
Oct 30 2024	34.25	-0.10	-0.29%	34.41	34.41	34.25	9,759
Oct 29 2024	34.35	0.02	0.06%	34.18	34.40	34.18	13,065
Oct 28 2024	34.33	0.19	0.56%	34.40	34.40	34.30	27,071
Oct 25 2024	34.14	-0.15	-0.43%	34.45	34.48	34.14	3,407
Oct 24 2024	34.2878	0.04	0.11%	34.35	34.36	34.18	5,267
Oct 23 2024	34.2511	-0.28	-0.80%	34.47	34.47	34.185	4,737
Oct 22 2024	34.5272	-0.11	-0.33%	34.55	34.55	34.40	9,179

First Trust Active Facto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions