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%
AFMC — First Trust Active Factor Mid Cap ETF
NYSE ArcaFirst Trust Active Factor Mid Cap ETF
$40.12
+0.51(+1.27%)
- O
- 39.70
- H
- 40.13
- L
- 39.65
- V
- 32.18K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.12
Period Return+42.25%
Period High$42.13
Period Low$27.94
Avg Daily Volume24.5K
Total Trading Days365
AFMC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $39.70 | $40.13 | $39.65 | $40.12 | +$0.51 | +1.27% | 32,182 | $39.98 | $39.65 $40.13 |
| Sep 30, 2026 | $40.05 | $40.05 | $39.61 | $39.61 | $-0.22 | -0.55% | 64,559 | $39.92 | $39.61 $40.05 |
| Sep 29, 2026 | $39.90 | $39.90 | $39.59 | $39.83 | $-0.09 | -0.23% | 23,640 | $39.72 | $39.59 $39.90 |
| Sep 28, 2026 | $39.85 | $39.99 | $39.67 | $39.92 | $-0.18 | -0.45% | 11,525 | $39.86 | $39.67 $39.99 |
| Sep 25, 2026 | $39.92 | $40.13 | $39.86 | $40.10 | +$0.21 | +0.53% | 105,094 | $40.02 | $39.86 $40.13 |
| Sep 24, 2026 | $39.99 | $39.99 | $39.68 | $39.89 | $-0.15 | -0.37% | 40,997 | $39.82 | $39.68 $39.99 |
| Sep 23, 2026 | $40.21 | $40.23 | $39.98 | $40.04 | $-0.20 | -0.50% | 13,279 | $40.14 | $39.98 $40.23 |
| Sep 22, 2026 | $40.29 | $40.42 | $40.11 | $40.24 | +$0.01 | +0.02% | 49,209 | $40.22 | $40.11 $40.42 |
| Sep 21, 2026 | $40.36 | $40.38 | $40.17 | $40.23 | +$0.02 | +0.05% | 16,179 | $40.25 | $40.17 $40.38 |
| Sep 18, 2026 | $40.37 | $40.37 | $40.00 | $40.21 | $-0.11 | -0.27% | 25,858 | $40.11 | $40.00 $40.37 |
| Sep 17, 2026 | $40.42 | $40.49 | $40.31 | $40.32 | +$0.17 | +0.42% | 21,130 | $40.40 | $40.31 $40.49 |
| Sep 16, 2026 | $40.44 | $40.55 | $39.76 | $40.15 | $-0.19 | -0.47% | 31,840 | $40.06 | $39.76 $40.55 |
| Sep 15, 2026 | $40.49 | $40.49 | $40.21 | $40.34 | $-0.01 | -0.02% | 21,194 | $40.31 | $40.21 $40.49 |
| Sep 14, 2026 | $40.55 | $40.60 | $40.35 | $40.35 | $-0.39 | -0.96% | 14,159 | $40.42 | $40.35 $40.60 |
| Sep 11, 2026 | $40.69 | $40.80 | $40.60 | $40.74 | +$0.46 | +1.14% | 21,037 | $40.71 | $40.60 $40.80 |
| Sep 10, 2026 | $40.46 | $40.46 | $40.20 | $40.28 | $-0.28 | -0.69% | 14,120 | $40.31 | $40.20 $40.46 |
| Sep 9, 2026 | $40.87 | $40.87 | $40.48 | $40.56 | $-0.32 | -0.78% | 37,967 | $40.59 | $40.48 $40.87 |
| Sep 8, 2026 | $41.19 | $41.22 | $40.83 | $40.88 | $-0.26 | -0.64% | 24,061 | $41.02 | $40.83 $41.22 |
| Sep 4, 2026 | $40.98 | $41.20 | $40.87 | $41.14 | +$0.07 | +0.18% | 11,873 | $41.12 | $40.87 $41.20 |
| Sep 3, 2026 | $40.92 | $41.07 | $40.66 | $41.07 | +$0.31 | +0.76% | 12,408 | $40.93 | $40.66 $41.07 |
| Sep 2, 2026 | $40.50 | $40.79 | $40.50 | $40.76 | +$0.25 | +0.62% | 9,778 | $40.70 | $40.50 $40.79 |
| Sep 1, 2026 | $40.80 | $40.80 | $40.36 | $40.51 | $-0.23 | -0.56% | 19,662 | $40.52 | $40.36 $40.80 |
| Aug 31, 2026 | $41.11 | $41.11 | $40.64 | $40.74 | $-0.21 | -0.51% | 20,469 | $40.72 | $40.64 $41.11 |
| Aug 28, 2026 | $41.44 | $41.44 | $40.92 | $40.95 | $-0.34 | -0.82% | 63,482 | $41.10 | $40.92 $41.44 |
| Aug 27, 2026 | $41.52 | $41.52 | $41.11 | $41.29 | $-0.04 | -0.10% | 29,211 | $41.27 | $41.11 $41.52 |
| Aug 26, 2026 | $41.15 | $41.44 | $41.15 | $41.33 | +$0.28 | +0.68% | 26,521 | $41.35 | $41.15 $41.44 |
| Aug 25, 2026 | $41.36 | $41.36 | $40.92 | $41.05 | $-0.00 | +0.00% | 18,389 | $41.06 | $40.92 $41.36 |
| Aug 24, 2026 | $41.33 | $41.33 | $40.96 | $41.05 | $-0.19 | -0.46% | 14,117 | $41.06 | $40.96 $41.33 |
| Aug 21, 2026 | $41.31 | $41.31 | $41.07 | $41.24 | +$0.30 | +0.73% | 16,110 | $41.21 | $41.07 $41.31 |
| Aug 20, 2026 | $41.13 | $41.22 | $40.91 | $40.94 | $-0.32 | -0.78% | 31,505 | $41.08 | $40.91 $41.22 |