MARKET IS OPEN
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%
AFLG — First Trust Active Factor Large Cap ETF
NYSE ArcaFirst Trust Active Factor Large Cap ETF
$44.44
+0.29(+0.66%)
- O
- 44.36
- H
- 44.51
- L
- 44.18
- V
- 86.99K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$44.44
Period Return+43.66%
Period High$45.42
Period Low$30.62
Avg Daily Volume74.1K
Total Trading Days365
AFLG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $44.36 | $44.51 | $44.18 | $44.44 | +$0.29 | +0.66% | 86,988 | $44.40 | $44.18 $44.51 |
| Sep 30, 2026 | $44.35 | $44.55 | $44.15 | $44.15 | $-0.07 | -0.16% | 57,694 | $44.43 | $44.15 $44.55 |
| Sep 29, 2026 | $44.32 | $44.32 | $44.07 | $44.22 | $-0.08 | -0.18% | 91,976 | $44.15 | $44.07 $44.32 |
| Sep 28, 2026 | $44.34 | $44.42 | $44.17 | $44.30 | $-0.20 | -0.45% | 63,598 | $44.31 | $44.17 $44.42 |
| Sep 25, 2026 | $44.30 | $44.52 | $44.20 | $44.50 | +$0.26 | +0.59% | 181,287 | $44.44 | $44.20 $44.52 |
| Sep 24, 2026 | $44.27 | $44.36 | $44.11 | $44.24 | $-0.17 | -0.38% | 58,808 | $44.23 | $44.11 $44.36 |
| Sep 23, 2026 | $44.73 | $44.73 | $44.35 | $44.41 | $-0.35 | -0.78% | 56,732 | $44.48 | $44.35 $44.73 |
| Sep 22, 2026 | $44.87 | $44.93 | $44.72 | $44.76 | $-0.12 | -0.27% | 75,376 | $44.80 | $44.72 $44.93 |
| Sep 21, 2026 | $44.82 | $44.96 | $44.64 | $44.88 | +$0.33 | +0.74% | 50,081 | $44.79 | $44.64 $44.96 |
| Sep 18, 2026 | $44.71 | $44.71 | $44.38 | $44.55 | $-0.09 | -0.20% | 108,971 | $44.48 | $44.38 $44.71 |
| Sep 17, 2026 | $44.61 | $44.64 | $44.46 | $44.64 | +$0.50 | +1.13% | 70,685 | $44.60 | $44.46 $44.64 |
| Sep 16, 2026 | $44.48 | $44.54 | $43.92 | $44.14 | $-0.31 | -0.70% | 63,297 | $44.34 | $43.92 $44.54 |
| Sep 15, 2026 | $44.50 | $44.50 | $44.28 | $44.45 | $-0.07 | -0.16% | 67,630 | $44.40 | $44.28 $44.50 |
| Sep 14, 2026 | $44.53 | $44.67 | $44.42 | $44.52 | $-0.16 | -0.36% | 53,890 | $44.58 | $44.42 $44.67 |
| Sep 11, 2026 | $44.60 | $44.80 | $44.60 | $44.68 | +$0.43 | +0.97% | 44,061 | $44.74 | $44.60 $44.80 |
| Sep 10, 2026 | $44.26 | $44.34 | $44.18 | $44.25 | $-0.22 | -0.49% | 48,078 | $44.27 | $44.18 $44.34 |
| Sep 9, 2026 | $44.63 | $44.63 | $44.40 | $44.47 | $-0.27 | -0.60% | 64,308 | $44.49 | $44.40 $44.63 |
| Sep 8, 2026 | $45.07 | $45.07 | $44.69 | $44.74 | $-0.30 | -0.67% | 66,876 | $44.79 | $44.69 $45.07 |
| Sep 4, 2026 | $45.07 | $45.13 | $45.02 | $45.04 | $-0.16 | -0.35% | 60,794 | $45.07 | $45.02 $45.13 |
| Sep 3, 2026 | $44.88 | $45.22 | $44.88 | $45.20 | +$0.45 | +1.01% | 55,643 | $45.11 | $44.88 $45.22 |
| Sep 2, 2026 | $44.56 | $44.81 | $44.55 | $44.75 | +$0.26 | +0.58% | 40,203 | $44.74 | $44.55 $44.81 |
| Sep 1, 2026 | $44.42 | $44.61 | $44.34 | $44.49 | $-0.20 | -0.45% | 134,451 | $44.47 | $44.34 $44.61 |
| Aug 31, 2026 | $44.75 | $44.75 | $44.57 | $44.69 | $-0.14 | -0.31% | 51,561 | $44.63 | $44.57 $44.75 |
| Aug 28, 2026 | $45.14 | $45.21 | $44.82 | $44.83 | $-0.24 | -0.53% | 71,389 | $44.98 | $44.82 $45.21 |
| Aug 27, 2026 | $44.88 | $45.14 | $44.87 | $45.07 | +$0.22 | +0.49% | 54,033 | $45.03 | $44.87 $45.14 |
| Aug 26, 2026 | $44.72 | $44.89 | $44.67 | $44.85 | +$0.04 | +0.09% | 54,907 | $44.80 | $44.67 $44.89 |
| Aug 25, 2026 | $44.87 | $44.87 | $44.65 | $44.81 | +$0.08 | +0.18% | 44,831 | $44.74 | $44.65 $44.87 |
| Aug 24, 2026 | $44.76 | $44.83 | $44.67 | $44.73 | $-0.07 | -0.16% | 61,866 | $44.74 | $44.67 $44.83 |
| Aug 21, 2026 | $44.90 | $44.90 | $44.73 | $44.80 | +$0.20 | +0.45% | 31,456 | $44.82 | $44.73 $44.90 |
| Aug 20, 2026 | $44.71 | $44.87 | $44.56 | $44.60 | $-0.25 | -0.56% | 52,237 | $44.71 | $44.56 $44.87 |