First Trust Active Factor Small Cap ETF (AFSM)

AFSM
🏛️ 美国 →
32.80
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
2021-12-31 27.85 27.85 27.77 27.77 0.0M
2021-12-30 27.75 27.75 27.75 27.75 0.0M
2021-12-29 27.79 27.82 27.79 27.82 0.0M
2021-12-28 27.85 27.85 27.64 27.64 0.0M
2021-12-22 27.17 27.23 27.17 27.23 0.0M
2021-12-21 26.71 26.90 26.71 26.90 0.0M
2021-12-20 25.82 26.19 25.82 26.19 0.0M
2021-12-17 26.50 26.58 26.50 26.58 0.0M
2021-12-16 26.50 26.50 26.48 26.48 0.0M
2021-12-15 26.21 26.97 26.21 26.97 0.0M
2021-12-13 26.71 26.71 26.67 26.67 0.0M
2021-12-10 27.02 27.07 27.02 27.07 0.0M
2021-12-09 27.30 27.34 27.10 27.10 0.0M
2021-12-08 27.58 27.58 27.51 27.53 0.0M
2021-12-01 27.24 27.24 26.27 26.27 0.0M
2021-11-30 26.98 26.98 26.62 26.74 0.0M
2021-11-29 27.25 27.25 27.25 27.25 0.0M
2021-11-26 27.86 27.86 27.30 27.30 0.0M
2021-11-23 28.55 28.55 28.37 28.37 0.0M
2021-11-19 28.49 28.49 28.38 28.38 0.0M
2021-11-18 28.60 28.60 28.60 28.60 0.0M
2021-11-17 28.64 28.68 28.64 28.68 0.0M
2021-11-16 29.00 29.00 28.91 28.91 0.0M
2021-11-15 28.82 28.82 28.75 28.79 0.0M
2021-11-12 28.87 28.87 28.83 28.83 0.0M
2021-11-11 28.84 28.84 28.77 28.77 0.0M
2021-11-10 28.71 28.71 28.46 28.46 0.0M
2021-11-09 28.81 28.87 28.81 28.83 0.0M
2021-11-08 29.04 29.07 28.83 28.83 0.0M
2021-11-05 28.95 28.96 28.74 28.81 0.0M
2021-11-04 28.45 28.45 28.45 28.45 0.0M
2021-11-03 28.27 28.40 28.20 28.39 0.0M
2021-11-02 27.76 27.76 27.70 27.70 0.0M
2021-11-01 27.72 27.72 27.72 27.72 0.0M
2021-10-28 26.86 26.99 26.86 26.99 0.0M
2021-10-27 26.96 26.96 26.51 26.51 0.0M
2021-10-26 27.36 27.36 27.08 27.08 0.0M
2021-10-25 27.30 27.30 27.28 27.28 0.0M
2021-10-20 27.05 27.05 26.93 26.93 0.0M
2021-10-19 26.78 26.78 26.78 26.78 0.0M
2021-10-18 26.75 26.75 26.74 26.74 0.0M
2021-10-15 26.64 26.64 26.64 26.64 0.0M
2021-10-13 26.36 26.36 26.36 26.36 0.0M
2021-10-12 26.42 26.42 26.33 26.33 0.0M
2021-10-11 26.43 26.43 26.25 26.25 0.0M
2021-10-07 26.74 26.75 26.61 26.61 0.0M
2021-10-06 26.19 26.19 26.19 26.19 0.0M
2021-10-05 26.30 26.33 26.30 26.30 0.0M
2021-10-04 26.09 26.09 26.09 26.09 0.0M
2021-10-01 26.32 26.32 26.27 26.27 0.0M
2021-09-30 25.88 25.88 25.88 25.88 0.0M
2021-09-28 26.30 26.30 26.18 26.18 0.0M
2021-09-27 26.83 26.86 26.73 26.73 0.0M
2021-09-24 26.39 26.39 26.39 26.39 0.0M
2021-09-23 26.52 26.52 26.44 26.44 0.0M
2021-09-22 26.08 26.08 26.06 26.06 0.0M
2021-09-21 25.78 25.82 25.69 25.69 0.0M
2021-09-20 25.59 25.63 25.57 25.63 0.0M
2021-09-16 26.20 26.20 26.20 26.20 0.0M
2021-09-15 26.22 26.22 26.22 26.22 0.0M
2021-09-13 26.19 26.19 26.19 26.19 0.0M
2021-09-10 26.41 26.48 26.17 26.17 0.0M
2021-09-09 26.41 26.41 26.41 26.41 0.0M
2021-09-08 26.40 26.40 26.40 26.40 0.0M
2021-09-07 26.61 26.61 26.61 26.61 0.0M
2021-09-03 26.89 26.89 26.86 26.86 0.0M
2021-09-02 27.03 27.04 26.96 26.96 0.0M
2021-09-01 26.89 26.90 26.84 26.84 0.0M
2021-08-31 26.70 26.70 26.70 26.70 0.0M
2021-08-30 26.76 26.76 26.71 26.71 0.0M
2021-08-27 26.85 26.85 26.78 26.78 0.0M
2021-08-26 26.28 26.28 26.11 26.11 0.0M
2021-08-25 26.37 26.37 26.37 26.37 0.0M
2021-08-24 26.23 26.23 26.21 26.21 0.0M
2021-08-23 25.95 26.09 25.95 26.03 0.0M
2021-08-20 25.67 25.67 25.67 25.67 0.0M
2021-08-19 25.27 25.27 25.27 25.27 0.0M
2021-08-18 25.93 25.93 25.61 25.61 0.0M
2021-08-17 25.82 25.82 25.80 25.80 0.0M
2021-08-16 26.26 26.27 26.17 26.17 0.0M
2021-08-13 26.44 26.44 26.29 26.29 0.0M
2021-08-12 26.53 26.57 26.51 26.57 0.0M
2021-08-11 26.36 26.58 26.36 26.58 0.0M
2021-08-10 26.37 26.41 26.37 26.41 0.0M
2021-08-09 26.32 26.41 26.28 26.28 0.0M
2021-08-06 26.33 26.33 26.33 26.33 0.0M
2021-08-05 26.13 26.13 26.13 26.13 0.0M
2021-08-02 25.85 25.85 25.85 25.85 0.0M
2021-07-30 26.12 26.12 25.95 25.95 0.0M
2021-07-29 26.06 26.06 26.06 26.06 0.0M
2021-07-28 25.77 25.77 25.77 25.77 0.0M
2021-07-27 25.47 25.47 25.47 25.47 0.0M
2021-07-26 25.70 25.70 25.70 25.70 0.0M
2021-07-23 25.62 25.70 25.62 25.70 0.0M
2021-07-20 25.43 25.43 25.39 25.39 0.0M
2021-07-19 24.65 24.70 24.65 24.70 0.0M
2021-07-16 25.32 25.32 25.04 25.04 0.0M
2021-07-15 25.38 25.52 25.35 25.35 0.0M
2021-07-14 25.50 25.50 25.50 25.50 0.0M
2021-07-13 25.92 25.92 25.92 25.92 0.0M
2021-07-12 26.39 26.39 26.39 26.39 0.0M
2021-07-09 25.86 26.29 25.86 26.29 0.0M
2021-07-08 25.69 25.69 25.69 25.69 0.0M
2021-07-07 26.02 26.03 26.02 26.03 0.0M
2021-07-06 26.21 26.21 26.16 26.16 0.0M
2021-07-02 26.48 26.48 26.48 26.48 0.0M
2021-07-01 26.77 26.77 26.77 26.77 0.0M
2021-06-30 26.67 26.67 26.61 26.61 0.0M
2021-06-28 26.60 26.60 26.58 26.59 0.0M
2021-06-25 26.88 26.88 26.73 26.73 0.0M
2021-06-24 26.64 26.64 26.64 26.64 0.0M
2021-06-22 26.16 26.16 26.16 26.16 0.0M
2021-06-21 26.02 26.02 26.02 26.02 0.0M
2021-06-18 25.45 25.45 25.45 25.45 0.0M
2021-06-17 25.90 25.90 25.88 25.89 0.0M
2021-06-15 26.27 26.28 26.27 26.28 0.0M
2021-06-14 26.26 26.32 26.26 26.32 0.0M
2021-06-11 26.42 26.51 26.42 26.51 0.0M
2021-06-10 26.29 26.30 26.27 26.27 0.0M
2021-06-09 26.63 26.63 26.51 26.51 0.0M
2021-06-08 26.80 26.80 26.75 26.75 0.0M
2021-06-07 26.50 26.50 26.50 26.50 0.0M
2021-05-28 26.15 26.15 26.15 26.15 0.0M
2021-05-26 25.95 25.95 25.95 25.95 0.0M
2021-05-25 25.73 25.73 25.47 25.47 0.0M
2021-05-24 25.72 25.72 25.72 25.72 0.0M
2021-05-21 25.60 25.60 25.60 25.60 0.0M
2021-05-20 25.41 25.50 25.41 25.50 0.0M
2021-05-19 25.15 25.33 25.15 25.33 0.0M
2021-05-14 25.68 25.72 25.68 25.72 0.0M
2021-05-13 25.10 25.10 25.10 25.10 0.0M
2021-05-12 25.31 25.31 24.66 24.66 0.0M
2021-05-11 25.50 25.50 25.50 25.50 0.0M
2021-05-10 25.65 25.65 25.65 25.65 0.0M
2021-05-06 25.75 25.75 25.75 25.75 0.0M
2021-05-05 25.71 25.71 25.71 25.71 0.0M
2021-05-04 25.77 25.77 25.77 25.77 0.0M
2021-05-03 26.03 26.03 26.03 26.03 0.0M
2021-04-30 25.78 25.78 25.78 25.78 0.0M
2021-04-29 26.20 26.20 26.20 26.20 0.0M
2021-04-28 26.27 26.28 26.23 26.23 0.0M
2021-04-27 26.32 26.32 26.32 26.32 0.0M
2021-04-26 26.27 26.27 26.27 26.27 0.0M
2021-04-22 25.60 25.60 25.60 25.60 0.0M
2021-04-21 25.67 25.67 25.67 25.67 0.0M
2021-04-20 25.16 25.16 25.16 25.16 0.0M
2021-04-16 26.06 26.06 26.06 26.06 0.0M
2021-04-15 25.87 25.87 25.87 25.87 0.0M
2021-04-14 25.74 25.74 25.74 25.74 0.0M
2021-04-13 25.61 25.61 25.61 25.61 0.0M
2021-04-12 25.62 25.62 25.62 25.62 0.0M
2021-04-09 25.61 25.61 25.61 25.61 0.0M
2021-04-08 25.40 25.48 25.40 25.48 0.0M
2021-04-07 25.22 25.22 25.22 25.22 0.0M
2021-04-06 25.62 25.62 25.62 25.62 0.0M
2021-04-05 25.57 25.62 25.57 25.62 0.0M
2021-04-01 25.40 25.40 25.40 25.40 0.0M
2021-03-31 25.00 25.05 25.00 25.05 0.0M
2021-03-30 24.29 24.69 24.29 24.69 0.0M
2021-03-29 24.34 24.34 24.34 24.34 0.0M
2021-03-26 24.99 24.99 24.99 24.99 0.0M
2021-03-25 24.54 24.54 24.54 24.54 0.0M
2021-03-24 24.97 24.97 24.08 24.08 0.0M
2021-03-23 24.67 24.67 24.67 24.67 0.0M
2021-03-22 25.51 25.51 25.51 25.51 0.0M
2021-03-19 25.69 25.69 25.69 25.69 0.0M
2021-03-18 25.46 25.46 25.46 25.46 0.0M
2021-03-17 26.08 26.08 26.08 26.08 0.0M
2021-03-16 26.18 26.19 25.94 25.94 0.0M
2021-03-15 26.12 26.24 26.12 26.24 0.0M
2021-03-11 25.86 25.94 25.86 25.94 0.0M
2021-03-10 25.41 25.41 25.41 25.41 0.0M
2021-03-09 24.98 24.98 24.98 24.98 0.0M
2021-03-05 24.33 24.33 24.33 24.33 0.0M
2021-03-04 23.88 23.88 23.86 23.86 0.0M
2021-03-02 24.96 24.96 24.96 24.96 0.0M
2021-03-01 25.43 25.43 25.43 25.43 0.0M
2021-02-26 24.80 24.80 24.35 24.67 0.0M
2021-02-25 24.66 24.73 24.66 24.73 0.0M
2021-02-24 25.58 25.58 25.58 25.58 0.0M
2021-02-23 25.07 25.07 25.07 25.07 0.0M
2021-02-22 25.46 25.46 25.27 25.27 0.0M
2021-02-19 25.57 25.57 25.53 25.55 0.0M
2021-02-18 25.20 25.20 25.18 25.18 0.0M
2021-02-17 25.54 25.55 25.54 25.55 0.0M
2021-02-16 25.89 25.89 25.78 25.81 0.0M
2021-02-12 25.98 25.98 25.98 25.98 0.0M
2021-02-11 26.01 26.01 25.88 25.89 0.0M
2021-02-10 25.71 25.89 25.67 25.71 0.0M
2021-02-09 25.80 25.80 25.80 25.80 0.0M
2021-02-08 25.58 25.65 25.58 25.65 0.0M
2021-02-05 24.98 24.98 24.98 24.98 0.0M
2021-02-04 24.68 24.68 24.65 24.65 0.0M
2021-02-03 24.22 24.22 24.18 24.18 0.0M
2021-02-02 24.01 24.16 23.96 24.16 0.0M
2021-02-01 23.90 23.90 23.90 23.90 0.0M
2021-01-29 23.79 23.79 23.33 23.33 0.0M
2021-01-28 23.69 23.95 23.68 23.70 0.0M
2021-01-27 23.67 23.67 23.67 23.67 0.0M
2021-01-26 24.43 24.43 24.23 24.26 0.0M
2021-01-25 24.30 24.38 24.30 24.38 0.0M
2021-01-22 24.08 24.42 24.08 24.42 0.0M
2021-01-21 24.18 24.18 24.15 24.15 0.0M
2021-01-19 24.08 24.08 24.08 24.08 0.0M
2021-01-14 24.04 24.04 24.04 24.04 0.0M
2021-01-13 23.63 23.63 23.63 23.63 0.0M
2021-01-12 23.78 23.78 23.78 23.78 0.0M
2021-01-11 23.46 23.46 23.46 23.46 0.0M
2021-01-08 23.42 23.42 23.42 23.42 0.0M
2021-01-07 23.60 23.62 23.60 23.62 0.0M
2021-01-06 23.23 23.23 23.21 23.21 0.0M
2021-01-05 22.33 22.33 22.29 22.29 0.0M
2021-01-04 21.88 21.88 21.88 21.88 0.0M