First Trust Active Factor Large Cap ETF (AFLG) Historical Stock Data
34.63 ↑0.19 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFLG is down -0.21% a day on average. There have been 12 days where First Trust Active Factor Large Cap ETF closed green and 18 days where AFLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 34.62 | 34.63 | ↑$0.01 (0.03%) | 34.39 | 34.66 | 129.06K |
| 2025-01-13 | 34.19 | 34.44 | ↑$0.25 (0.73%) | 34.10 | 34.45 | 78.92K |
| 2025-01-10 | 34.72 | 34.38 | ↓$0.34 (-0.98%) | 34.27 | 34.72 | 115.14K |
| 2025-01-08 | 34.84 | 34.91 | ↑$0.07 (0.20%) | 34.60 | 34.91 | 147.92K |
| 2025-01-07 | 35.30 | 34.82 | ↓$0.48 (-1.36%) | 34.70 | 35.30 | 124.64K |
| 2025-01-06 | 35.21 | 35.12 | ↓$0.09 (-0.25%) | 35.02 | 35.34 | 43.27K |
| 2025-01-03 | 34.69 | 34.89 | ↑$0.20 (0.58%) | 34.69 | 34.95 | 212.66K |
| 2025-01-02 | 34.77 | 34.50 | ↓$0.27 (-0.78%) | 34.31 | 34.85 | 82.20K |
| 2024-12-31 | 34.80 | 34.53 | ↓$0.27 (-0.78%) | 34.44 | 34.80 | 98.87K |
| 2024-12-30 | 34.69 | 34.70 | ↑$0.01 (0.03%) | 34.42 | 34.85 | 1.52M |
| 2024-12-27 | 34.91 | 34.99 | ↑$0.08 (0.23%) | 34.76 | 35.01 | 8.29K |
| 2024-12-26 | 35.35 | 35.34 | ↓$0.01 (-0.03%) | 35.29 | 35.36 | 7.06K |
| 2024-12-24 | 35.06 | 35.28 | ↑$0.22 (0.63%) | 35.06 | 35.28 | 7.85K |
| 2024-12-23 | 34.74 | 35.01 | ↑$0.27 (0.78%) | 34.69 | 35.01 | 21.38K |
| 2024-12-20 | 34.39 | 34.90 | ↑$0.51 (1.48%) | 34.39 | 35.04 | 29.35K |
| 2024-12-19 | 34.76 | 34.42 | ↓$0.34 (-0.97%) | 34.42 | 34.76 | 740.49K |
| 2024-12-18 | 35.51 | 34.47 | ↓$1.04 (-2.93%) | 34.47 | 35.51 | 20.81K |
| 2024-12-17 | 35.48 | 35.39 | ↓$0.09 (-0.25%) | 35.35 | 35.49 | 16.38K |
| 2024-12-16 | 35.68 | 35.63 | ↓$0.05 (-0.14%) | 35.60 | 35.72 | 36.29K |
| 2024-12-13 | 35.78 | 35.53 | ↓$0.25 (-0.70%) | 35.48 | 35.78 | 14.66K |
| 2024-12-12 | 35.88 | 35.73 | ↓$0.15 (-0.42%) | 35.72 | 35.89 | 12.67K |
| 2024-12-11 | 35.85 | 35.83 | ↓$0.02 (-0.06%) | 35.80 | 35.92 | 21.69K |
| 2024-12-10 | 35.83 | 35.68 | ↓$0.15 (-0.41%) | 35.66 | 35.90 | 18.54K |
| 2024-12-09 | 36.20 | 35.96 | ↓$0.24 (-0.66%) | 35.94 | 36.20 | 18K |
| 2024-12-06 | 36.47 | 36.34 | ↓$0.13 (-0.36%) | 36.33 | 36.47 | 5.29K |
| 2024-12-05 | 36.48 | 36.40 | ↓$0.08 (-0.22%) | 36.40 | 36.53 | 20.89K |
| 2024-12-04 | 36.35 | 36.44 | ↑$0.09 (0.23%) | 36.29 | 36.44 | 14.48K |
| 2024-12-03 | 36.18 | 36.26 | ↑$0.08 (0.21%) | 36.13 | 36.27 | 40.72K |
| 2024-12-02 | 36.18 | 36.16 | ↓$0.02 (-0.06%) | 36.16 | 36.24 | 16.17K |
| 2024-11-29 | 36.16 | 36.17 | ↑$0.01 (0.03%) | 36.16 | 36.27 | 9.89K |
Create an account or log in to view more rows.
$AFLG buying!
$AFLG nice!!!
$AFLG up we go
$AFLG come on I wana jump up and down
$AFLG id rather have a dip then rip than a gap and crap
$AFLG Very bullish action
$AFLG Like if you’re a bull
$AFLG BOUGHT TODAY!
$AFLG C'mon
do a spike!!
$AFLG rubbish