Skip to main content

FT Active Factor Mid Cap ETF (NY: AFMC )

29.16 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 29.16 29.16 29.16 29.16 195 +0.10(+0.35%)
Jun 27, 2024 28.97 29.06 28.97 29.06 674 +0.05(+0.19%)
Jun 26, 2024 28.88 29.06 28.84 29.00 2,233 -0.12(-0.40%)
Jun 25, 2024 29.06 29.13 29.06 29.12 386 -0.30(-1.03%)
Jun 24, 2024 29.47 29.82 29.42 29.42 603,739 +0.22(+0.75%)
Jun 21, 2024 29.02 29.20 29.02 29.20 2,526 +0.03(+0.11%)
Jun 20, 2024 29.47 29.47 29.13 29.17 8,164 -0.16(-0.54%)
Jun 18, 2024 29.05 29.36 29.05 29.33 539 +0.08(+0.29%)
Jun 17, 2024 28.87 29.25 28.82 29.25 2,491 +0.35(+1.19%)
Jun 14, 2024 28.90 28.90 28.90 28.90 121 -0.46(-1.58%)
Jun 13, 2024 29.21 29.36 29.21 29.36 3,817 -0.12(-0.42%)
Jun 12, 2024 29.49 29.49 29.49 29.49 123 +0.47(+1.61%)
Jun 11, 2024 28.96 29.02 28.88 29.02 2,152 -0.16(-0.55%)
Jun 10, 2024 29.18 29.19 29.11 29.18 2,735 +0.06(+0.20%)
Jun 07, 2024 29.12 29.12 29.12 29.12 200 -0.17(-0.59%)
Jun 06, 2024 29.28 29.30 29.28 29.30 339 -0.22(-0.74%)
Jun 05, 2024 29.35 29.51 29.35 29.51 342 +0.31(+1.06%)
Jun 04, 2024 29.26 29.26 29.20 29.20 321 -0.47(-1.57%)
Jun 03, 2024 29.67 29.82 29.53 29.67 10,410 -0.26(-0.87%)
May 31, 2024 29.63 29.93 29.62 29.93 692 +0.29(+0.96%)
May 30, 2024 29.65 29.65 29.65 29.65 362 +0.28(+0.95%)
May 29, 2024 29.36 29.37 29.36 29.37 284 -0.30(-1.00%)
May 28, 2024 29.72 29.72 29.65 29.67 776 -0.19(-0.62%)
May 24, 2024 29.85 29.85 29.85 29.85 183 +0.28(+0.96%)
May 23, 2024 29.85 29.85 29.57 29.57 603 -0.22(-0.75%)
May 22, 2024 29.93 29.99 29.79 29.79 421 -0.26(-0.87%)
May 21, 2024 29.93 30.05 29.93 30.05 95,254 +0.00(+0.01%)
May 20, 2024 30.13 30.13 30.05 30.05 499 +0.05(+0.15%)
May 17, 2024 30.09 30.09 30.00 30.00 200 -0.04(-0.14%)
May 16, 2024 30.32 30.32 30.05 30.05 524 -0.34(-1.11%)
May 15, 2024 30.41 30.41 30.38 30.38 130 +0.26(+0.87%)
May 14, 2024 30.10 30.12 29.96 30.12 733 +0.29(+0.97%)
May 13, 2024 29.91 29.91 29.83 29.83 206 -0.09(-0.29%)
May 10, 2024 29.92 29.92 29.92 29.92 100 +0.02(+0.07%)
May 09, 2024 29.77 29.89 29.77 29.89 227 +0.37(+1.26%)
May 08, 2024 29.57 29.57 29.52 29.52 193 +0.01(+0.04%)
May 07, 2024 29.51 29.51 29.51 29.51 0 +0.00(+0.01%)
May 06, 2024 29.51 29.51 29.51 29.51 635 +0.39(+1.34%)
May 03, 2024 29.22 29.23 29.12 29.12 2,147 +0.31(+1.08%)
May 02, 2024 28.68 28.92 28.68 28.81 4,099 +0.40(+1.42%)
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.