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
2023-12-29 27.41 27.41 27.22 27.33 0.0M
2023-12-28 27.40 27.40 27.31 27.31 0.0M
2023-12-27 27.28 27.28 27.28 27.28 0.0M
2023-12-26 27.23 27.37 27.23 27.29 0.0M
2023-12-22 27.20 27.20 27.20 27.20 0.0M
2023-12-20 27.22 27.22 27.22 27.22 0.0M
2023-12-19 27.55 27.55 27.55 27.55 0.0M
2023-12-18 27.39 27.39 27.39 27.39 0.0M
2023-12-15 27.35 27.35 27.29 27.29 0.0M
2023-12-14 27.32 27.32 27.32 27.32 0.0M
2023-12-12 26.91 26.91 26.84 26.84 0.0M
2023-12-11 26.74 26.77 26.74 26.75 0.0M
2023-12-08 26.55 26.57 26.55 26.57 0.0M
2023-12-06 26.25 26.25 26.25 26.25 0.0M
2023-12-05 26.36 26.36 26.36 26.36 0.0M
2023-12-04 26.38 26.42 26.38 26.42 0.0M
2023-12-01 26.51 26.51 26.51 26.51 0.0M
2023-11-29 26.24 26.24 26.13 26.13 0.0M
2023-11-28 26.18 26.18 26.18 26.18 0.0M
2023-11-27 26.23 26.23 26.23 26.23 0.0M
2023-11-22 26.25 26.25 26.25 26.25 0.0M
2023-11-21 26.12 26.12 26.12 26.12 0.0M
2023-11-20 26.22 26.27 26.20 26.20 0.0M
2023-11-17 26.04 26.04 26.04 26.04 0.0M
2023-11-16 25.97 25.97 25.97 25.97 0.0M
2023-11-15 26.01 26.01 26.01 26.01 0.0M
2023-11-14 25.99 25.99 25.99 25.99 0.0M
2023-11-13 25.49 25.49 25.49 25.49 0.0M
2023-11-10 25.52 25.52 25.52 25.52 0.0M
2023-11-09 25.11 25.11 25.11 25.11 0.0M
2023-11-08 25.27 25.27 25.27 25.27 0.0M
2023-11-07 25.25 25.26 25.25 25.26 0.0M
2023-11-06 25.22 25.22 25.22 25.22 0.0M
2023-11-03 25.20 25.20 25.20 25.20 0.0M
2023-11-02 24.90 24.90 24.90 24.90 0.0M
2023-11-01 24.50 24.54 24.50 24.54 0.0M
2023-10-31 24.24 24.27 24.24 24.27 0.0M
2023-10-27 23.83 23.83 23.78 23.83 0.0M
2023-10-26 24.00 24.02 23.97 23.97 0.0M
2023-10-24 24.35 24.49 24.35 24.49 0.0M
2023-10-23 24.32 24.32 24.30 24.30 0.0M
2023-10-19 24.67 24.67 24.67 24.67 0.0M
2023-10-18 25.22 25.22 24.92 24.92 0.0M
2023-10-17 25.18 25.22 25.18 25.22 0.0M
2023-10-13 24.90 24.90 24.90 24.90 0.0M
2023-10-12 25.04 25.04 25.04 25.04 0.0M
2023-10-10 25.18 25.19 25.11 25.11 0.0M
2023-10-09 25.00 25.00 25.00 25.00 0.0M
2023-10-05 24.54 24.54 24.52 24.52 0.0M
2023-10-04 24.54 24.54 24.54 24.54 0.0M
2023-10-02 24.65 24.65 24.65 24.65 0.0M
2023-09-29 24.62 24.70 24.62 24.70 0.0M
2023-09-28 24.81 24.81 24.81 24.81 0.0M
2023-09-27 24.65 24.65 24.61 24.61 0.0M
2023-09-25 24.91 24.92 24.86 24.91 0.0M
2023-09-21 24.83 24.83 24.83 24.83 0.0M
2023-09-20 25.51 25.53 25.19 25.19 0.0M
2023-09-18 25.38 25.38 25.38 25.38 0.0M
2023-09-12 25.45 25.45 25.45 25.45 0.0M
2023-09-11 25.58 25.58 25.58 25.58 0.0M
2023-09-08 25.47 25.47 25.47 25.47 0.0M
2023-09-07 25.38 25.41 25.38 25.41 0.0M
2023-09-05 25.59 25.59 25.59 25.59 0.0M
2023-09-01 25.81 25.81 25.81 25.81 0.0M
2023-08-31 25.72 25.72 25.72 25.72 0.0M
2023-08-28 25.33 25.33 25.33 25.33 0.0M
2023-08-24 25.05 25.05 25.05 25.05 0.0M
2023-08-22 25.35 25.35 25.09 25.09 0.0M
2023-08-21 25.02 25.15 25.02 25.15 0.0M
2023-08-17 25.02 25.02 25.02 25.02 0.0M
2023-08-16 25.40 25.40 25.24 25.24 0.0M
2023-08-15 25.41 25.41 25.36 25.40 0.0M
2023-08-14 25.58 25.66 25.55 25.66 0.0M
2023-08-11 25.55 25.55 25.55 25.55 0.0M
2023-08-10 25.57 25.57 25.57 25.57 0.0M
2023-08-09 25.63 25.63 25.63 25.63 0.0M
2023-08-08 25.53 25.75 25.53 25.75 0.0M
2023-08-07 25.85 25.85 25.85 25.85 0.0M
2023-08-04 25.76 25.76 25.61 25.61 0.0M
2023-08-03 25.81 25.81 25.81 25.81 0.0M
2023-08-02 25.87 25.87 25.87 25.87 0.0M
2023-08-01 26.05 26.12 26.05 26.12 0.0M
2023-07-31 26.11 26.11 26.11 26.11 0.0M
2023-07-27 26.25 26.25 25.90 25.90 0.0M
2023-07-26 25.99 26.03 25.98 26.03 0.0M
2023-07-25 26.16 26.16 26.13 26.13 0.0M
2023-07-21 25.93 25.93 25.93 25.93 0.0M
2023-07-20 25.94 25.94 25.94 25.94 0.0M
2023-07-19 26.08 26.08 26.08 26.08 0.0M
2023-07-18 26.05 26.05 26.02 26.02 0.0M
2023-07-17 25.88 25.88 25.79 25.85 0.0M
2023-07-13 25.77 25.81 25.77 25.81 0.0M
2023-07-12 25.63 25.69 25.63 25.63 0.0M
2023-07-10 25.31 25.31 25.31 25.31 0.0M
2023-07-07 25.16 25.16 25.16 25.16 0.0M
2023-07-06 25.18 25.18 25.18 25.18 0.0M
2023-07-05 25.36 25.36 25.36 25.36 0.0M
2023-07-03 25.47 25.47 25.47 25.47 0.0M
2023-06-30 25.35 25.47 25.35 25.47 0.0M
2023-06-29 25.18 25.18 25.18 25.18 0.0M
2023-06-28 25.00 25.00 25.00 25.00 0.0M
2023-06-27 25.09 25.10 25.07 25.07 0.0M
2023-06-26 24.67 24.83 24.67 24.80 0.0M
2023-06-23 24.66 24.70 24.66 24.70 0.0M
2023-06-22 24.93 24.93 24.93 24.93 0.0M
2023-06-21 24.91 24.91 24.91 24.91 0.0M
2023-06-20 24.97 25.00 24.95 24.97 0.0M
2023-06-16 25.19 25.19 25.14 25.14 0.0M
2023-06-14 24.87 24.87 24.87 24.87 0.0M
2023-06-13 24.96 24.97 24.96 24.97 0.0M
2023-06-12 24.71 24.80 24.71 24.77 0.0M
2023-06-09 24.58 24.58 24.54 24.54 0.0M
2023-06-08 24.48 24.54 24.48 24.54 0.0M
2023-06-06 24.34 24.42 24.33 24.42 0.0M
2023-06-05 24.33 24.33 24.33 24.33 0.0M
2023-06-02 24.25 24.42 24.25 24.42 0.0M
2023-05-31 23.83 23.83 23.77 23.80 0.0M
2023-05-30 23.98 23.98 23.98 23.98 0.0M
2023-05-26 24.05 24.05 24.05 24.05 0.0M
2023-05-24 23.64 23.64 23.62 23.62 0.0M
2023-05-23 23.96 23.96 23.83 23.83 0.0M
2023-05-22 24.06 24.06 24.06 24.06 0.0M
2023-05-19 24.08 24.08 24.05 24.08 0.0M
2023-05-18 23.96 24.14 23.96 24.14 0.0M
2023-05-17 23.91 23.92 23.90 23.92 0.0M
2023-05-16 23.65 23.65 23.65 23.65 0.0M
2023-05-15 23.86 23.86 23.86 23.86 0.0M
2023-05-12 23.74 23.74 23.74 23.74 0.0M
2023-05-10 23.81 23.81 23.81 23.81 0.0M
2023-05-09 23.78 23.78 23.78 23.78 0.0M
2023-05-05 23.90 23.90 23.90 23.90 0.0M
2023-05-04 23.49 23.49 23.49 23.49 0.0M
2023-05-03 23.74 23.74 23.74 23.74 0.0M
2023-05-02 23.78 23.91 23.78 23.91 0.0M
2023-05-01 24.22 24.22 24.22 24.22 0.0M
2023-04-28 24.14 24.17 24.14 24.17 0.0M
2023-04-27 23.81 23.98 23.81 23.98 0.0M
2023-04-26 23.80 23.80 23.59 23.59 0.0M
2023-04-25 23.73 23.73 23.73 23.73 0.0M
2023-04-24 24.11 24.11 24.11 24.11 0.0M
2023-04-21 24.06 24.06 24.06 24.06 0.0M
2023-04-20 24.08 24.08 24.08 24.08 0.0M
2023-04-19 24.13 24.13 24.13 24.13 0.0M
2023-04-18 24.24 24.25 24.23 24.23 0.0M
2023-04-17 24.04 24.16 24.04 24.16 0.0M
2023-04-14 24.02 24.08 24.02 24.08 0.0M
2023-04-13 24.19 24.19 24.16 24.16 0.0M
2023-04-12 24.11 24.11 23.94 23.94 0.0M
2023-04-11 24.08 24.08 24.04 24.04 0.0M
2023-04-10 23.92 23.94 23.92 23.94 0.0M
2023-04-06 23.87 23.87 23.84 23.84 0.0M
2023-04-04 23.87 23.87 23.87 23.87 0.0M
2023-04-03 24.16 24.16 24.16 24.16 0.0M
2023-03-31 23.91 24.04 23.90 24.04 0.0M
2023-03-30 23.70 23.70 23.70 23.70 0.0M
2023-03-29 23.49 23.57 23.49 23.57 0.0M
2023-03-28 23.26 23.26 23.26 23.26 0.0M
2023-03-27 23.28 23.28 23.26 23.26 0.0M
2023-03-24 23.14 23.14 23.14 23.14 0.0M
2023-03-23 23.13 23.13 23.13 23.13 0.0M
2023-03-22 23.50 23.50 23.17 23.17 0.0M
2023-03-21 23.55 23.55 23.55 23.55 0.0M
2023-03-20 23.28 23.28 23.28 23.28 0.0M
2023-03-17 22.96 22.98 22.96 22.98 0.0M
2023-03-16 23.28 23.28 23.28 23.28 0.0M
2023-03-15 22.82 22.95 22.82 22.87 0.0M
2023-03-14 23.21 23.21 23.21 23.21 0.0M
2023-03-10 23.04 23.04 23.04 23.04 0.0M
2023-03-08 23.83 23.83 23.83 23.83 0.0M
2023-03-07 23.95 23.95 23.78 23.79 0.0M
2023-03-06 24.13 24.13 24.13 24.13 0.0M
2023-03-03 24.10 24.15 24.10 24.15 0.0M
2023-03-02 23.88 23.88 23.84 23.84 0.0M
2023-03-01 23.69 23.69 23.69 23.69 0.0M
2023-02-28 23.83 23.83 23.78 23.78 0.0M
2023-02-27 23.86 23.86 23.80 23.80 0.0M
2023-02-24 23.69 23.78 23.69 23.78 0.0M
2023-02-23 24.01 24.02 23.98 23.98 0.0M
2023-02-22 24.01 24.01 23.86 23.86 0.0M
2023-02-21 23.96 23.96 23.92 23.92 0.0M
2023-02-16 24.52 24.62 24.49 24.49 0.0M
2023-02-15 24.69 24.69 24.69 24.69 0.0M
2023-02-14 24.66 24.66 24.66 24.66 0.0M
2023-02-13 24.66 24.69 24.64 24.69 0.0M
2023-02-10 24.43 24.43 24.43 24.43 0.0M
2023-02-09 24.36 24.36 24.28 24.28 0.0M
2023-02-08 24.42 24.42 24.42 24.42 0.0M
2023-02-07 24.72 24.72 24.72 24.72 0.0M
2023-02-06 24.46 24.46 24.41 24.44 0.0M
2023-02-03 24.66 24.66 24.66 24.66 0.0M
2023-02-02 24.82 24.94 24.82 24.85 0.0M
2023-02-01 24.55 24.62 24.55 24.62 0.0M
2023-01-31 24.25 24.40 24.25 24.40 0.0M
2023-01-30 24.05 24.05 23.99 23.99 0.0M
2023-01-26 24.07 24.26 24.07 24.26 0.0M
2023-01-25 23.98 24.01 23.98 24.01 0.0M
2023-01-23 23.90 23.98 23.90 23.98 0.0M
2023-01-20 23.64 23.73 23.64 23.73 0.0M
2023-01-19 23.27 23.42 23.27 23.34 0.0M
2023-01-18 23.68 23.68 23.54 23.54 0.0M
2023-01-17 23.88 23.88 23.86 23.86 0.0M
2023-01-13 23.91 23.95 23.91 23.95 0.0M
2023-01-12 23.83 23.96 23.79 23.88 0.0M
2023-01-11 23.76 23.82 23.76 23.82 0.0M
2023-01-10 23.41 23.53 23.41 23.53 0.0M
2023-01-09 23.65 23.65 23.40 23.40 0.0M
2023-01-06 23.48 23.48 23.48 23.48 0.0M
2023-01-05 22.94 22.94 22.94 22.94 0.0M
2023-01-04 23.19 23.19 23.06 23.14 0.0M
2023-01-03 22.93 23.02 22.93 23.02 0.0M