USX:AFSM - First Trust Active Factor Small Cap ETF First Trust Active Factor Smal
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
6 Mar 2020 USD 17.598 17.598 17.598 17.598 17.598 -0.297 (-1.66%) 0
5 Mar 2020 USD 17.895 17.895 17.895 17.895 17.895 -0.728 (-3.91%) 0
4 Mar 2020 USD 18.623 18.623 18.623 18.623 18.623 +0.564 (+3.12%) 0
3 Mar 2020 USD 18.56 18.56 18.059 18.059 18.059 -0.352 (-1.91%) 200
2 Mar 2020 USD 17.8 18.411 17.8 18.411 18.411 +0.633 (+3.56%) 100
28 Feb 2020 USD 17.766 17.778 17.766 17.778 17.778 -0.432 (-2.37%) 300
27 Feb 2020 USD 18.21 18.21 18.21 18.21 18.21 -0.651 (-3.45%) 100
26 Feb 2020 USD 19.218 19.218 18.861 18.861 18.861 -0.218 (-1.14%) 100
25 Feb 2020 USD 19.079 19.079 19.079 19.079 19.079 -0.739 (-3.73%) 100
24 Feb 2020 USD 19.818 19.818 19.818 19.818 19.818 -0.568 (-2.79%) 100
21 Feb 2020 USD 20.386 20.386 20.386 20.386 20.386 -0.241 (-1.17%) 0
20 Feb 2020 USD 20.627 20.627 20.627 20.627 20.627 -0.014 (-0.07%) 0
19 Feb 2020 USD 20.641 20.641 20.641 20.641 20.641 +0.176 (+0.86%) 100
18 Feb 2020 USD 20.465 20.465 20.465 20.465 20.465 -0.095 (-0.46%) 0
14 Feb 2020 USD 20.56 20.56 20.56 20.56 20.56 -0.103 (-0.50%) 0
13 Feb 2020 USD 20.663 20.663 20.663 20.663 20.663 +0.06 (+0.29%) 0
12 Feb 2020 USD 20.603 20.603 20.603 20.603 20.603 +0.178 (+0.87%) 100
11 Feb 2020 USD 20.425 20.425 20.425 20.425 20.425 +0.235 (+1.16%) 0
10 Feb 2020 USD 20.19 20.19 20.19 20.19 20.19 +0.111 (+0.55%) 0
7 Feb 2020 USD 20.079 20.079 20.079 20.079 20.079 -0.288 (-1.41%) 0
6 Feb 2020 USD 20.367 20.367 20.367 20.367 20.367 -0.087 (-0.43%) 100
5 Feb 2020 USD 20.454 20.454 20.454 20.454 20.454 +0.353 (+1.76%) 100
4 Feb 2020 USD 20.101 20.101 20.101 20.101 20.101 +0.26 (+1.31%) 0
3 Feb 2020 USD 19.841 19.841 19.841 19.841 19.841 +0.148 (+0.75%) 0
31 Jan 2020 USD 19.91 19.91 19.693 19.693 19.693 -0.511 (-2.53%) 200
30 Jan 2020 USD 20.204 20.204 20.204 20.204 20.204 -0.062 (-0.31%) 100
29 Jan 2020 USD 20.266 20.266 20.266 20.266 20.266 -0.178 (-0.87%) 0
28 Jan 2020 USD 20.444 20.444 20.444 20.444 20.444 +0.206 (+1.02%) 0
27 Jan 2020 USD 20.238 20.238 20.238 20.238 20.238 -0.241 (-1.18%) 100
24 Jan 2020 USD 20.5 20.5 20.46 20.479 20.479 -0.307 (-1.48%) 1,400



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms