MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFGR — First Trust Active Factor Large Cap Growth ETF
NYSE ArcaFirst Trust Active Factor Large Cap Growth ETF
$38.13
+0.20(+0.53%)
- O
- 38.04
- H
- 38.15
- L
- 38.04
- V
- 1.94K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$38.13
Period Return+2.73%
Period High$38.24
Period Low$35.19
Avg Daily Volume5.9K
Total Trading Days84
AFGR — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.04 | $38.15 | $38.04 | $38.13 | +$0.20 | +0.53% | 1,937 | $38.13 | $38.04 $38.15 |
| Sep 30, 2026 | $38.17 | $38.24 | $37.93 | $37.93 | +$0.07 | +0.18% | 4,584 | $38.16 | $37.93 $38.24 |
| Sep 29, 2026 | $37.94 | $37.94 | $37.76 | $37.86 | +$0.02 | +0.06% | 4,120 | $37.86 | $37.76 $37.94 |
| Sep 28, 2026 | $37.69 | $37.96 | $37.69 | $37.84 | $-0.16 | -0.41% | 16,072 | $37.93 | $37.69 $37.96 |
| Sep 25, 2026 | $38.03 | $38.03 | $37.82 | $38.00 | +$0.08 | +0.22% | 3,475 | $37.96 | $37.82 $38.03 |
| Sep 24, 2026 | $37.66 | $37.92 | $37.62 | $37.91 | +$0.13 | +0.35% | 4,283 | $37.77 | $37.62 $37.92 |
| Sep 23, 2026 | $38.01 | $38.01 | $37.77 | $37.78 | $-0.30 | -0.79% | 4,713 | $37.80 | $37.77 $38.01 |
| Sep 22, 2026 | $38.02 | $38.10 | $38.02 | $38.08 | +$0.00 | +0.01% | 32,594 | $38.04 | $38.02 $38.10 |
| Sep 21, 2026 | $37.92 | $38.08 | $37.92 | $38.08 | +$0.78 | +2.08% | 1,367 | $37.94 | $37.92 $38.08 |
| Sep 18, 2026 | $37.07 | $37.30 | $37.07 | $37.30 | +$0.20 | +0.54% | 1,673 | $37.12 | $37.07 $37.30 |
| Sep 17, 2026 | $37.04 | $37.13 | $37.01 | $37.10 | +$0.55 | +1.50% | 5,721 | $37.06 | $37.01 $37.13 |
| Sep 16, 2026 | $36.90 | $36.90 | $36.54 | $36.55 | $-0.08 | -0.21% | 3,071 | $36.65 | $36.54 $36.90 |
| Sep 15, 2026 | $36.67 | $36.67 | $36.63 | $36.63 | $-0.24 | -0.66% | 370 | $36.66 | $36.63 $36.67 |
| Sep 14, 2026 | $36.55 | $36.92 | $36.55 | $36.87 | $-0.08 | -0.22% | 2,301 | $36.72 | $36.55 $36.92 |
| Sep 11, 2026 | $36.91 | $37.02 | $36.91 | $36.95 | +$0.34 | +0.93% | 2,570 | $36.98 | $36.91 $37.02 |
| Sep 10, 2026 | $36.71 | $36.76 | $36.59 | $36.61 | $-0.31 | -0.83% | 4,938 | $36.66 | $36.59 $36.76 |
| Sep 9, 2026 | $37.01 | $37.01 | $36.88 | $36.92 | $-0.15 | -0.40% | 9,614 | $36.96 | $36.88 $37.01 |
| Sep 8, 2026 | $37.12 | $37.14 | $37.06 | $37.06 | $-0.15 | -0.40% | 4,891 | $37.12 | $37.06 $37.14 |
| Sep 4, 2026 | $37.22 | $37.22 | $37.15 | $37.21 | +$0.01 | +0.01% | 3,784 | $37.19 | $37.15 $37.22 |
| Sep 3, 2026 | $37.23 | $37.23 | $37.21 | $37.21 | +$0.45 | +1.22% | 5,732 | $37.22 | $37.21 $37.23 |
| Sep 2, 2026 | $36.75 | $36.78 | $36.75 | $36.76 | +$0.03 | +0.09% | 4,100 | $36.76 | $36.75 $36.78 |
| Sep 1, 2026 | $36.79 | $36.83 | $36.73 | $36.73 | $-0.48 | -1.28% | 2,114 | $36.80 | $36.73 $36.83 |
| Aug 31, 2026 | $37.21 | $37.21 | $37.06 | $37.20 | $-0.13 | -0.35% | 2,509 | $37.13 | $37.06 $37.21 |
| Aug 28, 2026 | $37.49 | $37.67 | $37.33 | $37.33 | $-0.22 | -0.60% | 3,594 | $37.46 | $37.33 $37.67 |
| Aug 27, 2026 | $37.26 | $37.56 | $37.26 | $37.56 | +$0.52 | +1.41% | 3,287 | $37.45 | $37.26 $37.56 |
| Aug 26, 2026 | $36.98 | $37.04 | $36.97 | $37.04 | +$0.02 | +0.06% | 1,465 | $36.98 | $36.97 $37.04 |
| Aug 25, 2026 | $36.97 | $37.02 | $36.97 | $37.02 | +$0.13 | +0.35% | 2,858 | $36.98 | $36.97 $37.02 |
| Aug 24, 2026 | $36.83 | $36.89 | $36.83 | $36.89 | $-0.15 | -0.40% | 2,161 | $36.87 | $36.83 $36.89 |
| Aug 21, 2026 | $36.94 | $37.03 | $36.87 | $37.03 | +$0.22 | +0.59% | 1,286 | $36.95 | $36.87 $37.03 |
| Aug 20, 2026 | $36.93 | $37.06 | $36.81 | $36.81 | $-0.25 | -0.66% | 4,461 | $36.95 | $36.81 $37.06 |