First Trust Active Factor Large Cap ETF (AFLG)

AFLG
🏛️ États-Unis →
38.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 28.08 28.08 28.08 28.08 0.0M
2021-12-30 28.21 28.21 28.12 28.12 0.0M
2021-12-29 28.16 28.22 28.16 28.22 0.0M
2021-12-28 28.09 28.09 28.09 28.09 0.0M
2021-12-27 28.09 28.09 28.09 28.09 0.0M
2021-12-23 27.70 27.71 27.70 27.70 0.0M
2021-12-22 27.63 27.68 27.63 27.68 0.0M
2021-12-21 27.19 27.43 27.19 27.43 0.0M
2021-12-20 27.06 27.06 27.06 27.06 0.0M
2021-12-17 27.56 27.56 27.40 27.40 0.0M
2021-12-16 27.68 27.68 27.68 27.68 0.0M
2021-12-15 27.55 27.81 27.55 27.81 0.0M
2021-12-14 27.35 27.35 27.35 27.35 0.0M
2021-12-13 27.60 27.60 27.60 27.60 0.0M
2021-12-10 27.68 27.75 27.62 27.75 0.0M
2021-12-09 27.61 27.61 27.47 27.47 0.0M
2021-12-08 27.54 27.64 27.52 27.63 0.0M
2021-12-07 27.60 27.60 27.52 27.53 0.0M
2021-12-06 27.03 27.03 27.03 27.03 0.0M
2021-12-03 27.00 27.00 26.63 26.79 0.0M
2021-12-02 26.65 27.05 26.65 26.97 0.0M
2021-12-01 27.20 27.20 26.53 26.53 0.0M
2021-11-30 27.04 27.17 26.71 26.71 0.0M
2021-11-29 27.29 27.40 27.29 27.33 0.0M
2021-11-26 27.29 27.29 27.02 27.02 0.0M
2021-11-24 27.47 27.53 27.47 27.53 0.0M
2021-11-23 27.28 27.46 27.28 27.46 0.0M
2021-11-22 27.65 27.66 27.42 27.42 0.0M
2021-11-19 27.42 27.42 27.42 27.42 0.0M
2021-11-18 27.53 27.53 27.51 27.51 0.0M
2021-11-17 27.48 27.48 27.48 27.48 0.0M
2021-11-16 27.66 27.66 27.59 27.59 0.0M
2021-11-15 27.46 27.46 27.46 27.46 0.0M
2021-11-12 27.46 27.51 27.46 27.46 0.0M
2021-11-11 27.24 27.24 27.24 27.24 0.0M
2021-11-10 27.15 27.15 27.15 27.15 0.0M
2021-11-09 27.27 27.35 27.27 27.35 0.0M
2021-11-08 27.31 27.31 27.31 27.31 0.0M
2021-11-05 27.27 27.27 27.27 27.27 0.0M
2021-11-04 27.27 27.27 27.19 27.19 0.0M
2021-11-03 27.16 27.16 27.16 27.16 0.0M
2021-11-02 27.01 27.01 27.01 27.01 0.0M
2021-11-01 26.83 26.87 26.83 26.87 0.0M
2021-10-29 26.87 26.87 26.87 26.87 0.0M
2021-10-28 26.81 26.81 26.81 26.81 0.0M
2021-10-27 26.74 26.74 26.57 26.57 0.0M
2021-10-26 26.86 26.86 26.75 26.75 0.0M
2021-10-25 26.79 26.79 26.78 26.78 0.0M
2021-10-22 26.73 26.73 26.73 26.73 0.0M
2021-10-21 26.70 26.70 26.70 26.70 0.0M
2021-10-20 26.54 26.62 26.54 26.62 0.0M
2021-10-19 26.43 26.47 26.38 26.44 0.0M
2021-10-18 26.25 26.29 26.25 26.29 0.0M
2021-10-15 26.25 26.25 26.19 26.19 0.0M
2021-10-14 26.07 26.07 26.07 26.07 0.0M
2021-10-13 25.58 25.63 25.58 25.63 0.0M
2021-10-12 25.51 25.51 25.51 25.51 0.0M
2021-10-11 25.79 25.79 25.59 25.59 0.0M
2021-10-08 25.71 25.71 25.71 25.71 0.0M
2021-10-07 25.87 25.89 25.75 25.75 0.0M
2021-10-06 25.25 25.51 25.25 25.51 0.0M
2021-10-05 25.53 25.53 25.53 25.53 0.0M
2021-10-04 25.26 25.27 25.26 25.27 0.0M
2021-10-01 25.51 25.53 25.50 25.53 0.0M
2021-09-30 25.75 25.75 25.33 25.33 0.0M
2021-09-29 25.71 25.71 25.71 25.71 0.0M
2021-09-28 25.66 25.66 25.66 25.66 0.0M
2021-09-27 26.23 26.23 26.15 26.15 0.0M
2021-09-24 26.22 26.22 26.22 26.22 0.0M
2021-09-23 26.26 26.29 26.20 26.20 0.0M
2021-09-22 25.91 26.03 25.91 25.92 0.0M
2021-09-21 25.79 25.82 25.71 25.71 0.0M
2021-09-20 25.60 25.73 25.60 25.73 0.0M
2021-09-17 26.17 26.17 26.15 26.15 0.0M
2021-09-16 26.39 26.39 26.39 26.39 0.0M
2021-09-15 26.29 26.45 26.28 26.45 0.0M
2021-09-14 26.49 26.49 26.17 26.17 0.0M
2021-09-13 26.35 26.35 26.35 26.35 0.0M
2021-09-10 26.49 26.49 26.33 26.33 0.0M
2021-09-09 26.66 26.66 26.53 26.53 0.0M
2021-09-08 26.60 26.61 26.59 26.61 0.0M
2021-09-07 26.72 26.72 26.65 26.65 0.0M
2021-09-03 26.87 26.91 26.87 26.88 0.0M
2021-09-02 26.83 26.89 26.83 26.89 0.0M
2021-09-01 26.65 26.71 26.65 26.69 0.0M
2021-08-31 26.73 26.73 26.72 26.72 0.0M
2021-08-30 26.76 26.76 26.76 26.76 0.0M
2021-08-27 26.57 26.66 26.57 26.66 0.0M
2021-08-26 26.55 26.55 26.45 26.45 0.0M
2021-08-25 26.64 26.64 26.62 26.62 0.0M
2021-08-24 26.53 26.55 26.50 26.50 0.0M
2021-08-23 26.54 26.54 26.46 26.46 0.0M
2021-08-20 26.27 26.31 26.25 26.31 0.0M
2021-08-19 26.06 26.06 26.06 26.06 0.0M
2021-08-18 26.35 26.35 26.08 26.08 0.0M
2021-08-17 26.24 26.33 26.24 26.33 0.0M
2021-08-16 26.34 26.56 26.34 26.56 0.0M
2021-08-13 26.46 26.46 26.44 26.44 0.0M
2021-08-12 26.41 26.46 26.41 26.46 0.0M
2021-08-11 26.43 26.43 26.43 26.43 0.0M
2021-08-10 26.30 26.30 26.27 26.27 0.0M
2021-08-09 26.17 26.17 26.17 26.17 0.0M
2021-08-06 26.22 26.22 26.17 26.17 0.0M
2021-08-05 26.08 26.13 26.08 26.13 0.0M
2021-08-04 26.06 26.06 26.03 26.03 0.0M
2021-08-03 26.21 26.21 26.21 26.21 0.0M
2021-08-02 25.94 25.94 25.94 25.94 0.0M
2021-07-30 26.10 26.10 25.96 25.96 0.0M
2021-07-29 26.11 26.17 26.09 26.12 0.0M
2021-07-28 25.95 25.98 25.91 25.93 0.0M
2021-07-27 25.87 25.91 25.87 25.91 0.0M
2021-07-26 26.00 26.02 26.00 26.02 0.0M
2021-07-23 25.91 25.97 25.91 25.97 0.0M
2021-07-22 25.64 25.67 25.63 25.67 0.0M
2021-07-21 25.65 25.65 25.65 25.65 0.0M
2021-07-20 25.52 25.52 25.46 25.46 0.0M
2021-07-19 24.99 25.05 24.99 25.05 0.0M
2021-07-16 25.57 25.57 25.42 25.42 0.0M
2021-07-15 25.58 25.58 25.57 25.58 0.0M
2021-07-14 25.68 25.68 25.68 25.68 0.0M
2021-07-13 25.78 25.78 25.65 25.65 0.0M
2021-07-12 25.83 25.83 25.83 25.83 0.0M
2021-07-09 25.71 25.79 25.71 25.79 0.0M
2021-07-08 25.32 25.56 25.32 25.44 0.0M
2021-07-07 25.69 25.69 25.69 25.69 0.0M
2021-07-06 25.51 25.57 25.51 25.55 0.0M
2021-07-02 25.54 25.66 25.54 25.66 0.1M
2021-07-01 25.48 25.55 25.48 25.52 0.0M
2021-06-30 25.42 25.42 25.42 25.42 0.0M
2021-06-29 25.39 25.39 25.39 25.39 0.0M
2021-06-28 25.33 25.35 25.33 25.35 0.0M
2021-06-25 25.28 25.30 25.28 25.30 0.0M
2021-06-24 25.17 25.17 25.17 25.17 0.0M
2021-06-23 25.10 25.10 25.10 25.10 0.0M
2021-06-22 25.03 25.14 25.03 25.14 0.0M
2021-06-21 24.81 25.03 24.79 25.03 0.0M
2021-06-18 24.72 24.72 24.67 24.67 0.0M
2021-06-17 25.01 25.01 24.85 24.98 0.0M
2021-06-16 25.11 25.11 25.11 25.11 0.0M
2021-06-15 25.27 25.27 25.27 25.27 0.0M
2021-06-14 25.23 25.29 25.23 25.29 0.0M
2021-06-11 25.34 25.34 25.34 25.34 0.0M
2021-06-10 25.25 25.27 25.25 25.27 0.0M
2021-06-09 25.22 25.22 25.22 25.22 0.0M
2021-06-08 25.30 25.30 25.30 25.30 0.0M
2021-06-07 25.19 25.22 25.17 25.22 0.0M
2021-06-04 25.25 25.25 25.25 25.25 0.0M
2021-06-03 25.03 25.03 25.03 25.03 0.0M
2021-06-02 25.12 25.12 25.09 25.09 0.0M
2021-06-01 25.29 25.29 25.09 25.09 0.0M
2021-05-28 25.14 25.14 25.08 25.08 0.0M
2021-05-27 25.13 25.13 25.10 25.10 0.0M
2021-05-26 25.04 25.04 25.04 25.04 0.0M
2021-05-25 25.01 25.01 24.95 24.95 0.0M
2021-05-24 25.01 25.10 25.01 25.06 0.0M
2021-05-21 24.91 24.98 24.85 24.85 0.0M
2021-05-20 24.86 24.87 24.86 24.87 0.0M
2021-05-19 24.53 24.63 24.53 24.63 0.0M
2021-05-18 24.78 24.78 24.78 24.78 0.0M
2021-05-17 24.99 24.99 24.99 24.99 0.0M
2021-05-14 24.99 25.08 24.99 25.07 0.0M
2021-05-13 24.56 24.70 24.56 24.70 0.0M
2021-05-12 24.64 24.64 24.34 24.34 0.0M
2021-05-11 24.95 24.98 24.89 24.96 0.0M
2021-05-10 25.22 25.22 25.22 25.22 0.0M
2021-05-07 25.21 25.36 25.21 25.36 0.0M
2021-05-06 24.97 25.08 24.94 25.08 0.0M
2021-05-05 24.97 24.97 24.92 24.92 0.0M
2021-05-04 24.86 24.86 24.86 24.86 0.0M
2021-05-03 24.96 24.96 24.96 24.96 0.0M
2021-04-30 24.89 24.89 24.86 24.86 0.0M
2021-04-29 24.92 25.08 24.91 25.08 0.0M
2021-04-28 24.99 25.02 24.97 24.97 0.0M
2021-04-27 25.05 25.06 25.05 25.06 0.0M
2021-04-26 25.04 25.07 25.04 25.04 0.0M
2021-04-23 24.85 25.02 24.85 25.02 0.0M
2021-04-22 24.95 25.01 24.75 24.75 0.0M
2021-04-21 24.86 24.91 24.86 24.91 0.0M
2021-04-20 24.68 24.68 24.68 24.68 0.0M
2021-04-19 24.85 24.85 24.85 24.85 0.0M
2021-04-16 24.96 25.04 24.96 25.02 0.0M
2021-04-15 24.87 24.92 24.87 24.92 0.0M
2021-04-14 24.66 24.66 24.66 24.66 0.0M
2021-04-13 24.75 24.75 24.68 24.74 0.0M
2021-04-12 24.71 24.71 24.61 24.68 0.0M
2021-04-09 24.51 24.69 24.51 24.69 0.1M
2021-04-08 24.42 24.48 24.42 24.46 0.0M
2021-04-07 24.31 24.34 24.31 24.34 0.0M
2021-04-06 24.36 24.36 24.36 24.36 0.0M
2021-04-05 24.34 24.36 24.34 24.36 0.0M
2021-04-01 23.94 24.03 23.94 24.03 0.0M
2021-03-31 23.81 23.81 23.81 23.81 0.0M
2021-03-30 23.60 23.67 23.60 23.67 0.0M
2021-03-29 23.79 23.79 23.65 23.71 0.0M
2021-03-26 23.52 23.77 23.52 23.77 0.0M
2021-03-25 23.39 23.39 23.39 23.39 0.0M
2021-03-24 23.59 23.59 23.27 23.27 0.0M
2021-03-23 23.56 23.56 23.42 23.42 0.0M
2021-03-22 23.47 23.68 23.47 23.67 0.0M
2021-03-19 23.59 23.60 23.55 23.55 0.0M
2021-03-18 23.78 23.78 23.51 23.51 0.0M
2021-03-17 23.81 23.81 23.81 23.81 0.0M
2021-03-16 23.98 23.98 23.82 23.82 0.0M
2021-03-15 23.83 23.88 23.71 23.88 0.0M
2021-03-12 23.67 23.70 23.65 23.70 0.0M
2021-03-11 23.59 23.64 23.59 23.64 0.0M
2021-03-10 23.41 23.41 23.39 23.39 0.0M
2021-03-09 23.32 23.32 23.22 23.22 0.0M
2021-03-08 23.20 23.20 22.92 22.92 0.0M
2021-03-05 22.77 22.96 22.40 22.96 0.0M
2021-03-04 22.84 22.85 22.45 22.45 0.0M
2021-03-03 23.24 23.24 22.90 22.90 0.0M
2021-03-02 23.47 23.47 23.22 23.22 0.0M
2021-03-01 23.17 23.47 23.17 23.37 0.0M
2021-02-26 22.87 22.87 22.87 22.87 0.0M
2021-02-25 23.06 23.10 22.91 22.91 0.0M
2021-02-24 23.44 23.44 23.44 23.44 0.0M
2021-02-23 22.95 23.31 22.95 23.26 0.0M
2021-02-22 23.28 23.28 23.28 23.28 0.0M
2021-02-19 23.60 23.60 23.50 23.50 0.0M
2021-02-18 23.49 23.49 23.46 23.49 0.0M
2021-02-17 23.51 23.61 23.51 23.61 0.0M
2021-02-16 23.83 23.83 23.62 23.62 0.0M
2021-02-12 23.68 23.68 23.68 23.68 0.0M
2021-02-11 23.55 23.55 23.55 23.55 0.0M
2021-02-10 23.54 23.54 23.44 23.46 0.0M
2021-02-09 23.45 23.45 23.45 23.45 0.0M
2021-02-08 23.40 23.43 23.38 23.43 0.0M
2021-02-05 23.22 23.22 23.19 23.22 0.0M
2021-02-04 23.05 23.05 23.05 23.05 0.0M
2021-02-03 22.87 22.87 22.87 22.87 0.0M
2021-02-02 22.94 22.94 22.89 22.89 0.0M
2021-02-01 22.63 22.67 22.63 22.67 0.0M
2021-01-29 22.42 22.42 22.23 22.39 0.0M
2021-01-28 22.80 22.94 22.78 22.78 0.0M
2021-01-27 22.60 22.62 22.60 22.62 0.0M
2021-01-26 23.30 23.30 23.09 23.13 0.0M
2021-01-25 23.25 23.28 23.10 23.18 0.0M
2021-01-22 23.01 23.12 23.01 23.11 0.0M
2021-01-21 23.12 23.13 23.12 23.13 0.0M
2021-01-20 23.03 23.11 23.03 23.11 0.0M
2021-01-19 22.77 22.83 22.77 22.82 0.0M
2021-01-15 22.71 22.71 22.58 22.65 0.0M
2021-01-14 22.76 22.76 22.76 22.76 0.0M
2021-01-13 22.85 22.85 22.82 22.82 0.0M
2021-01-12 22.86 22.86 22.86 22.86 0.0M
2021-01-11 22.78 22.82 22.76 22.76 0.0M
2021-01-08 22.71 22.83 22.71 22.83 0.0M
2021-01-07 22.58 22.74 22.58 22.74 0.0M
2021-01-06 22.33 22.40 22.33 22.40 0.0M
2021-01-05 22.05 22.22 22.02 22.18 0.0M
2021-01-04 21.86 22.00 21.86 22.00 0.0M