First Trust Active Factor Mid Cap ETF (AFMC)

AFMC
🏛️ 美国 →
34.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.75 26.75 26.70 26.70 0.0M
2023-12-28 26.96 26.96 26.88 26.88 0.0M
2023-12-27 26.99 27.04 26.91 26.91 0.0M
2023-12-26 26.93 26.93 26.93 26.93 0.0M
2023-12-22 26.76 26.76 26.76 26.76 0.0M
2023-12-21 26.84 26.84 26.84 26.84 0.0M
2023-12-20 26.55 26.55 26.55 26.55 0.0M
2023-12-18 26.57 26.57 26.57 26.57 0.0M
2023-12-14 26.82 26.82 26.82 26.82 0.0M
2023-12-13 25.70 26.11 25.70 26.11 0.0M
2023-12-12 25.56 25.59 25.54 25.54 0.0M
2023-12-11 25.55 25.55 25.55 25.55 0.0M
2023-12-08 25.44 25.47 25.43 25.43 0.0M
2023-12-07 25.24 25.24 25.24 25.24 0.0M
2023-12-05 25.12 25.12 25.12 25.12 0.0M
2023-12-04 25.39 25.39 25.39 25.39 0.0M
2023-11-30 24.65 24.65 24.65 24.65 0.0M
2023-11-29 24.66 24.68 24.50 24.50 0.0M
2023-11-27 24.61 24.63 24.61 24.63 0.0M
2023-11-24 24.60 24.60 24.60 24.60 0.0M
2023-11-22 24.51 24.51 24.51 24.51 0.0M
2023-11-21 24.36 24.36 24.36 24.36 0.0M
2023-11-20 24.55 24.55 24.48 24.54 0.0M
2023-11-17 24.45 24.45 24.45 24.45 0.0M
2023-11-16 24.31 24.34 24.21 24.21 0.0M
2023-11-15 24.57 24.57 24.46 24.46 0.0M
2023-11-14 24.44 24.44 24.44 24.44 0.0M
2023-11-13 23.42 23.46 23.42 23.46 0.0M
2023-11-10 23.40 23.47 23.40 23.47 0.0M
2023-11-08 23.36 23.36 23.36 23.36 0.0M
2023-11-07 23.48 23.48 23.47 23.47 0.0M
2023-11-06 23.56 23.56 23.56 23.56 0.0M
2023-11-03 23.86 23.86 23.76 23.76 0.0M
2023-11-02 23.25 23.25 23.25 23.25 0.0M
2023-11-01 22.36 22.88 22.36 22.83 0.0M
2023-10-31 22.59 22.59 22.57 22.57 0.0M
2023-10-30 22.36 22.42 22.36 22.42 0.0M
2023-10-27 22.46 22.46 22.30 22.30 0.0M
2023-10-26 22.44 22.49 22.43 22.43 0.0M
2023-10-25 22.36 22.45 22.31 22.33 0.1M
2023-10-24 22.68 22.68 22.68 22.68 0.0M
2023-10-23 22.54 22.54 22.54 22.54 0.0M
2023-10-19 23.08 23.08 22.94 22.94 0.0M
2023-10-17 23.88 23.89 23.87 23.87 0.0M
2023-10-16 23.58 23.66 23.58 23.66 0.0M
2023-10-13 23.31 23.31 23.31 23.31 0.0M
2023-10-12 23.58 23.58 23.54 23.54 0.0M
2023-10-11 23.98 24.04 23.98 24.04 0.0M
2023-10-10 23.95 23.96 23.95 23.96 0.0M
2023-10-09 23.32 23.66 23.32 23.66 0.0M
2023-10-06 23.55 23.55 23.53 23.53 0.0M
2023-10-05 23.24 23.38 23.24 23.38 0.0M
2023-10-04 23.18 23.42 23.17 23.42 0.0M
2023-10-03 23.23 23.23 23.23 23.23 0.0M
2023-10-02 23.71 23.71 23.55 23.67 0.2M
2023-09-29 23.95 23.95 23.95 23.95 0.0M
2023-09-27 23.79 23.79 23.76 23.76 0.0M
2023-09-26 23.67 23.67 23.58 23.58 0.0M
2023-09-25 23.95 23.95 23.91 23.91 0.0M
2023-09-22 23.84 23.84 23.72 23.72 0.0M
2023-09-21 23.88 23.88 23.74 23.74 0.0M
2023-09-20 24.23 24.23 24.16 24.16 0.0M
2023-09-19 24.32 24.32 24.32 24.32 0.0M
2023-09-18 24.22 24.39 24.22 24.39 0.0M
2023-09-15 24.30 24.32 24.30 24.32 0.0M
2023-09-14 24.67 24.70 24.67 24.70 0.0M
2023-09-13 24.34 24.34 24.30 24.30 0.0M
2023-09-12 24.59 24.65 24.51 24.56 0.0M
2023-09-11 24.60 24.60 24.57 24.57 0.0M
2023-09-08 24.60 24.60 24.55 24.55 0.0M
2023-09-07 24.53 24.57 24.52 24.52 0.0M
2023-09-06 24.71 24.74 24.69 24.69 0.0M
2023-09-05 24.97 24.99 24.77 24.77 0.0M
2023-09-01 25.26 25.35 25.26 25.35 0.0M
2023-08-31 25.20 25.20 25.15 25.15 0.0M
2023-08-30 25.15 25.21 25.12 25.12 0.0M
2023-08-29 25.02 25.15 24.88 25.08 0.1M
2023-08-28 24.66 24.66 24.66 24.66 0.0M
2023-08-25 24.46 24.46 24.46 24.46 0.0M
2023-08-24 24.65 24.65 24.42 24.42 0.0M
2023-08-23 24.70 24.70 24.67 24.68 0.0M
2023-08-22 24.37 24.45 24.37 24.38 0.0M
2023-08-21 24.52 24.52 24.52 24.52 0.0M
2023-08-18 24.50 24.52 24.50 24.52 0.0M
2023-08-17 24.71 24.71 24.37 24.43 0.0M
2023-08-16 25.05 25.05 24.80 24.80 0.0M
2023-08-15 25.05 25.05 25.05 25.05 0.0M
2023-08-14 25.27 25.34 25.27 25.34 0.0M
2023-08-11 25.19 25.19 25.19 25.19 0.0M
2023-08-10 25.25 25.29 25.18 25.18 0.0M
2023-08-09 25.34 25.34 25.23 25.23 0.0M
2023-08-08 25.34 25.42 25.30 25.42 0.0M
2023-08-07 25.62 25.62 25.62 25.62 0.0M
2023-08-04 25.52 25.63 25.35 25.35 0.0M
2023-08-03 25.32 25.41 25.32 25.41 0.0M
2023-08-02 25.58 25.65 25.51 25.54 0.0M
2023-08-01 25.71 25.71 25.71 25.71 0.0M
2023-07-31 25.79 25.80 25.78 25.78 0.0M
2023-07-28 25.64 25.66 25.64 25.66 0.0M
2023-07-27 25.48 25.48 25.40 25.40 0.0M
2023-07-26 25.58 25.63 25.58 25.63 0.0M
2023-07-25 25.65 25.65 25.63 25.63 0.0M
2023-07-24 25.54 25.54 25.54 25.54 0.0M
2023-07-21 25.73 25.73 25.50 25.50 0.0M
2023-07-20 25.72 25.72 25.63 25.68 0.0M
2023-07-19 25.81 25.85 25.76 25.84 0.0M
2023-07-18 25.81 25.81 25.81 25.81 0.0M
2023-07-14 25.66 25.66 25.29 25.35 0.0M
2023-07-13 25.53 25.56 25.53 25.54 0.0M
2023-07-12 25.41 25.46 25.36 25.36 0.0M
2023-07-11 25.07 25.19 25.07 25.19 0.0M
2023-07-10 24.87 24.90 24.85 24.90 0.0M
2023-07-07 24.78 24.78 24.60 24.60 0.0M
2023-07-06 24.38 24.43 24.31 24.43 0.0M
2023-07-05 24.75 24.75 24.72 24.72 0.0M
2023-07-03 24.95 24.96 24.95 24.96 0.0M
2023-06-30 24.82 24.94 24.82 24.88 0.0M
2023-06-29 24.72 24.72 24.72 24.72 0.0M
2023-06-28 24.33 24.41 24.33 24.41 0.0M
2023-06-27 24.41 24.41 24.41 24.41 0.0M
2023-06-26 24.13 24.13 24.05 24.05 0.0M
2023-06-23 24.01 24.02 23.89 23.89 0.0M
2023-06-22 24.09 24.09 24.09 24.09 0.0M
2023-06-21 24.18 24.23 24.14 24.17 0.0M
2023-06-20 24.11 24.18 24.09 24.14 0.0M
2023-06-16 24.32 24.32 24.26 24.26 0.0M
2023-06-15 24.33 24.33 24.33 24.33 0.0M
2023-06-14 24.26 24.26 24.10 24.10 0.0M
2023-06-13 24.29 24.35 24.29 24.31 0.0M
2023-06-12 24.03 24.09 24.01 24.06 0.0M
2023-06-09 24.03 24.03 23.94 23.94 0.0M
2023-06-08 23.93 24.02 23.93 24.02 0.0M
2023-06-07 23.97 24.09 23.97 24.09 0.0M
2023-06-06 23.62 23.70 23.62 23.70 0.0M
2023-06-05 23.15 23.15 23.12 23.15 0.0M
2023-06-02 23.41 23.41 23.41 23.41 0.0M
2023-06-01 22.71 22.71 22.65 22.65 0.0M
2023-05-31 22.45 22.49 22.45 22.49 0.0M
2023-05-30 22.87 22.87 22.84 22.84 0.0M
2023-05-26 22.89 22.89 22.89 22.89 0.0M
2023-05-24 22.66 22.66 22.51 22.54 0.0M
2023-05-23 22.82 22.82 22.77 22.77 0.0M
2023-05-22 23.09 23.09 22.98 22.98 0.0M
2023-05-19 22.91 22.96 22.91 22.94 0.0M
2023-05-18 23.07 23.16 23.07 23.16 0.0M
2023-05-17 22.89 22.97 22.89 22.94 0.0M
2023-05-16 22.65 22.65 22.55 22.55 0.0M
2023-05-15 22.76 22.82 22.76 22.82 0.0M
2023-05-12 22.58 22.65 22.58 22.65 0.0M
2023-05-11 22.59 22.65 22.59 22.65 0.0M
2023-05-09 22.71 22.77 22.71 22.73 0.0M
2023-05-08 22.81 22.81 22.80 22.80 0.0M
2023-05-05 22.80 22.91 22.80 22.87 0.0M
2023-05-04 22.47 22.47 22.43 22.43 0.0M
2023-05-03 23.02 23.02 22.78 22.78 0.0M
2023-05-02 23.04 23.04 22.74 22.77 0.0M
2023-05-01 23.10 23.10 23.01 23.05 0.0M
2023-04-28 23.00 23.01 23.00 23.01 0.0M
2023-04-27 22.65 22.82 22.65 22.82 0.0M
2023-04-26 22.61 22.61 22.46 22.46 0.0M
2023-04-25 22.96 22.96 22.66 22.66 0.0M
2023-04-24 23.15 23.15 23.00 23.08 0.0M
2023-04-21 23.01 23.09 23.01 23.09 0.0M
2023-04-20 23.15 23.15 23.10 23.10 0.0M
2023-04-19 23.16 23.16 23.14 23.14 0.0M
2023-04-18 23.13 23.18 23.13 23.18 0.0M
2023-04-17 23.01 23.15 23.01 23.15 0.0M
2023-04-14 23.01 23.02 22.96 23.02 0.0M
2023-04-13 23.11 23.11 23.08 23.08 0.0M
2023-04-12 23.13 23.13 22.95 22.95 0.0M
2023-04-11 23.07 23.07 23.07 23.07 0.0M
2023-04-10 22.79 22.82 22.79 22.82 0.0M
2023-04-06 22.56 22.56 22.56 22.56 0.0M
2023-04-05 22.64 22.65 22.64 22.65 0.0M
2023-04-04 22.73 22.73 22.73 22.73 0.0M
2023-04-03 23.20 23.20 23.20 23.20 0.0M
2023-03-31 23.15 23.15 23.15 23.15 0.0M
2023-03-30 22.75 22.75 22.75 22.75 0.0M
2023-03-29 22.61 22.71 22.61 22.71 0.0M
2023-03-28 22.46 22.49 22.46 22.49 0.0M
2023-03-27 22.47 22.47 22.43 22.43 0.0M
2023-03-24 21.84 22.19 21.84 22.19 0.0M
2023-03-23 22.08 22.08 22.08 22.08 0.0M
2023-03-22 22.69 22.77 22.21 22.21 0.0M
2023-03-21 22.83 22.83 22.60 22.71 0.0M
2023-03-20 22.32 22.44 22.32 22.38 0.0M
2023-03-17 22.31 22.35 21.99 21.99 0.0M
2023-03-16 22.02 22.47 21.99 22.47 0.1M
2023-03-15 22.08 22.08 22.05 22.08 0.0M
2023-03-14 22.88 22.92 22.61 22.61 0.1M
2023-03-13 22.40 22.40 22.28 22.28 0.0M
2023-03-10 22.52 22.64 22.52 22.64 0.0M
2023-03-09 23.43 23.43 23.24 23.24 0.0M
2023-03-07 23.67 23.68 23.67 23.68 0.0M
2023-03-06 23.90 23.90 23.90 23.90 0.0M
2023-03-03 24.15 24.19 24.15 24.19 0.0M
2023-03-02 23.94 23.94 23.94 23.94 0.0M
2023-03-01 23.84 23.84 23.84 23.84 0.0M
2023-02-28 23.84 23.84 23.80 23.80 0.0M
2023-02-27 23.78 23.78 23.78 23.78 0.0M
2023-02-24 23.61 23.74 23.61 23.74 0.0M
2023-02-23 23.88 23.88 23.88 23.88 0.0M
2023-02-22 23.78 23.78 23.72 23.72 0.0M
2023-02-21 23.70 23.70 23.70 23.70 0.0M
2023-02-17 24.34 24.34 24.34 24.34 0.0M
2023-02-16 24.33 24.33 24.33 24.33 0.0M
2023-02-15 24.42 24.42 24.42 24.42 0.0M
2023-02-14 24.31 24.33 24.31 24.33 0.0M
2023-02-13 24.29 24.29 24.29 24.29 0.0M
2023-02-10 24.02 24.02 24.02 24.02 0.0M
2023-02-09 23.91 23.91 23.91 23.91 0.0M
2023-02-08 24.15 24.15 24.15 24.15 0.0M
2023-02-07 24.23 24.45 24.23 24.45 0.0M
2023-02-06 24.23 24.28 24.23 24.28 0.0M
2023-02-03 24.69 24.69 24.58 24.58 0.0M
2023-02-02 24.64 24.73 24.64 24.73 0.0M
2023-02-01 24.41 24.41 24.41 24.41 0.0M
2023-01-31 23.87 24.08 23.87 24.08 0.0M
2023-01-30 23.63 23.63 23.58 23.58 0.0M
2023-01-27 23.80 23.80 23.80 23.80 0.0M
2023-01-26 23.71 23.77 23.71 23.77 0.0M
2023-01-25 23.46 23.50 23.46 23.50 0.0M
2023-01-24 23.40 23.40 23.40 23.40 0.0M
2023-01-20 22.95 23.19 22.95 23.19 0.0M
2023-01-19 22.79 22.83 22.79 22.83 0.0M
2023-01-17 23.31 23.33 23.31 23.31 0.0M
2023-01-13 23.38 23.38 23.38 23.38 0.0M
2023-01-12 23.32 23.32 23.23 23.29 0.0M
2023-01-11 23.07 23.12 23.07 23.12 0.0M
2023-01-10 22.62 22.83 22.62 22.83 0.0M
2023-01-09 22.69 22.69 22.65 22.65 0.0M
2023-01-06 22.75 22.75 22.75 22.75 0.0M
2023-01-05 22.21 22.21 22.20 22.20 0.0M
2023-01-04 22.42 22.46 22.33 22.40 0.0M
2023-01-03 21.97 22.12 21.97 22.12 0.0M