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%
AFSM — First Trust Active Factor Small Cap ETF
NYSE ArcaFirst Trust Active Factor Small Cap ETF
$39.60
+0.41(+1.05%)
- O
- 39.03
- H
- 39.63
- L
- 39.03
- V
- 128.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$39.60
Period Return+53.25%
Period High$41.63
Period Low$25.64
Avg Daily Volume17.1K
Total Trading Days365
AFSM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $39.03 | $39.63 | $39.03 | $39.60 | +$0.41 | +1.05% | 128,929 | $39.57 | $39.03 $39.63 |
| Sep 30, 2026 | $39.63 | $39.66 | $39.19 | $39.19 | $-0.34 | -0.86% | 5,210 | $39.35 | $39.19 $39.66 |
| Sep 29, 2026 | $39.77 | $39.82 | $39.20 | $39.53 | $-0.02 | -0.05% | 14,649 | $39.41 | $39.20 $39.82 |
| Sep 28, 2026 | $39.28 | $39.61 | $39.28 | $39.55 | $-0.20 | -0.51% | 16,317 | $39.54 | $39.28 $39.61 |
| Sep 25, 2026 | $39.52 | $39.83 | $39.51 | $39.75 | +$0.16 | +0.40% | 15,176 | $39.62 | $39.51 $39.83 |
| Sep 24, 2026 | $39.39 | $39.59 | $39.19 | $39.59 | +$0.15 | +0.37% | 12,155 | $39.47 | $39.19 $39.59 |
| Sep 23, 2026 | $40.08 | $40.08 | $39.44 | $39.44 | $-0.56 | -1.40% | 9,340 | $39.58 | $39.44 $40.08 |
| Sep 22, 2026 | $40.13 | $40.13 | $39.84 | $40.00 | +$0.15 | +0.37% | 11,154 | $39.98 | $39.84 $40.13 |
| Sep 21, 2026 | $39.94 | $39.95 | $39.86 | $39.86 | +$0.14 | +0.35% | 5,413 | $39.91 | $39.86 $39.95 |
| Sep 18, 2026 | $39.78 | $39.78 | $39.57 | $39.72 | $-0.18 | -0.44% | 9,385 | $39.64 | $39.57 $39.78 |
| Sep 17, 2026 | $40.02 | $40.11 | $39.89 | $39.89 | +$0.13 | +0.33% | 8,459 | $40.01 | $39.89 $40.11 |
| Sep 16, 2026 | $39.92 | $40.02 | $39.46 | $39.76 | +$0.14 | +0.36% | 12,070 | $39.75 | $39.46 $40.02 |
| Sep 15, 2026 | $39.75 | $39.75 | $39.50 | $39.62 | $-0.20 | -0.51% | 8,461 | $39.61 | $39.50 $39.75 |
| Sep 14, 2026 | $39.79 | $40.00 | $39.74 | $39.82 | $-0.20 | -0.50% | 8,061 | $39.89 | $39.74 $40.00 |
| Sep 11, 2026 | $40.13 | $40.13 | $40.00 | $40.02 | +$0.34 | +0.86% | 59,931 | $40.05 | $40.00 $40.13 |
| Sep 10, 2026 | $39.82 | $39.82 | $39.65 | $39.68 | $-0.35 | -0.89% | 7,627 | $39.69 | $39.65 $39.82 |
| Sep 9, 2026 | $40.26 | $40.26 | $39.94 | $40.03 | $-0.14 | -0.35% | 8,368 | $40.05 | $39.94 $40.26 |
| Sep 8, 2026 | $40.21 | $40.36 | $40.18 | $40.18 | $-0.28 | -0.70% | 10,938 | $40.28 | $40.18 $40.36 |
| Sep 4, 2026 | $40.32 | $40.46 | $40.23 | $40.46 | +$0.18 | +0.45% | 7,501 | $40.35 | $40.23 $40.46 |
| Sep 3, 2026 | $40.18 | $40.33 | $40.08 | $40.28 | +$0.16 | +0.40% | 7,766 | $40.27 | $40.08 $40.33 |
| Sep 2, 2026 | $39.99 | $40.18 | $39.94 | $40.12 | +$0.47 | +1.17% | 6,172 | $40.10 | $39.94 $40.18 |
| Sep 1, 2026 | $40.09 | $40.09 | $39.65 | $39.65 | $-0.38 | -0.96% | 17,505 | $39.75 | $39.65 $40.09 |
| Aug 31, 2026 | $40.05 | $40.05 | $39.91 | $40.04 | $-0.28 | -0.68% | 7,746 | $39.99 | $39.91 $40.05 |
| Aug 28, 2026 | $40.92 | $40.92 | $40.31 | $40.31 | $-0.51 | -1.24% | 8,243 | $40.50 | $40.31 $40.92 |
| Aug 27, 2026 | $40.86 | $40.87 | $40.61 | $40.82 | +$0.23 | +0.56% | 33,244 | $40.81 | $40.61 $40.87 |
| Aug 26, 2026 | $40.65 | $40.70 | $40.56 | $40.60 | +$0.04 | +0.09% | 10,424 | $40.63 | $40.56 $40.70 |
| Aug 25, 2026 | $40.57 | $40.57 | $40.39 | $40.56 | +$0.08 | +0.20% | 10,302 | $40.49 | $40.39 $40.57 |
| Aug 24, 2026 | $40.61 | $40.67 | $40.41 | $40.48 | $-0.28 | -0.68% | 6,863 | $40.54 | $40.41 $40.67 |
| Aug 21, 2026 | $40.54 | $40.76 | $40.52 | $40.76 | +$0.38 | +0.94% | 8,922 | $40.69 | $40.52 $40.76 |
| Aug 20, 2026 | $40.66 | $40.70 | $40.33 | $40.38 | $-0.46 | -1.12% | 8,392 | $40.50 | $40.33 $40.70 |