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
2022-12-30 22.61 22.61 22.61 22.61 0.0M
2022-12-29 22.64 22.76 22.64 22.71 0.0M
2022-12-28 22.40 22.40 22.29 22.29 0.0M
2022-12-27 22.80 22.80 22.72 22.72 0.0M
2022-12-23 22.68 22.77 22.68 22.77 0.0M
2022-12-22 22.50 22.78 22.50 22.78 0.0M
2022-12-21 23.05 23.05 23.05 23.05 0.0M
2022-12-20 22.64 22.64 22.64 22.64 0.0M
2022-12-19 22.55 22.55 22.49 22.49 0.0M
2022-12-16 22.67 22.69 22.67 22.69 0.0M
2022-12-15 22.84 22.84 22.84 22.84 0.0M
2022-12-14 23.29 23.37 23.29 23.37 0.0M
2022-12-13 23.48 23.48 23.48 23.48 0.0M
2022-12-12 23.36 23.44 23.35 23.42 0.0M
2022-12-09 23.16 23.16 23.16 23.16 0.0M
2022-12-08 23.43 23.43 23.43 23.43 0.0M
2022-12-07 23.46 23.46 23.37 23.37 0.0M
2022-12-06 23.35 23.35 23.35 23.35 0.0M
2022-12-05 23.50 23.53 23.50 23.53 0.0M
2022-12-02 24.20 24.24 24.18 24.24 0.0M
2022-12-01 24.20 24.21 24.15 24.15 0.0M
2022-11-30 23.76 24.24 23.72 24.24 0.0M
2022-11-29 23.62 23.77 23.62 23.77 0.0M
2022-11-28 23.87 23.87 23.62 23.62 0.0M
2022-11-25 24.04 24.04 24.01 24.01 0.0M
2022-11-23 23.95 23.95 23.91 23.91 0.0M
2022-11-22 23.90 23.95 23.90 23.95 0.0M
2022-11-21 23.58 23.58 23.58 23.58 0.0M
2022-11-18 23.59 23.59 23.59 23.59 0.0M
2022-11-17 23.40 23.40 23.26 23.37 0.0M
2022-11-16 23.52 23.52 23.42 23.42 0.0M
2022-11-15 23.81 23.81 23.81 23.81 0.0M
2022-11-14 23.71 23.71 23.50 23.50 0.0M
2022-11-11 23.78 23.78 23.65 23.65 0.0M
2022-11-10 23.67 23.67 23.67 23.67 0.0M
2022-11-09 22.54 22.54 22.54 22.54 0.0M
2022-11-08 23.11 23.15 23.04 23.05 0.0M
2022-11-07 23.06 23.06 23.06 23.06 0.0M
2022-11-04 22.79 22.79 22.79 22.79 0.0M
2022-11-03 22.42 22.70 22.42 22.50 0.0M
2022-11-02 23.03 23.05 22.66 22.66 0.0M
2022-11-01 23.45 23.45 23.35 23.36 0.0M
2022-10-31 23.34 23.34 23.28 23.28 0.0M
2022-10-28 23.29 23.32 23.29 23.32 0.0M
2022-10-27 23.10 23.18 22.85 22.85 0.0M
2022-10-26 22.96 22.96 22.89 22.89 0.0M
2022-10-25 22.78 22.78 22.78 22.78 0.0M
2022-10-24 22.33 22.33 22.32 22.32 0.0M
2022-10-21 22.13 22.13 22.13 22.13 0.0M
2022-10-19 21.81 21.81 21.81 21.81 0.0M
2022-10-18 22.10 22.10 22.10 22.10 0.0M
2022-10-17 21.81 21.87 21.81 21.87 0.0M
2022-10-14 21.29 21.29 21.29 21.29 0.0M
2022-10-13 20.98 21.95 20.95 21.84 0.0M
2022-10-12 21.28 21.37 21.28 21.29 0.0M
2022-10-11 21.40 21.61 21.10 21.34 0.0M
2022-10-10 21.40 21.40 21.39 21.39 0.0M
2022-10-07 21.58 21.60 21.34 21.37 0.0M
2022-10-06 21.91 22.00 21.90 21.90 0.0M
2022-10-05 21.97 22.01 21.97 21.98 0.0M
2022-10-04 22.02 22.07 21.99 22.07 0.0M
2022-10-03 21.38 21.48 21.37 21.38 0.1M
2022-09-30 20.91 20.91 20.80 20.80 0.0M
2022-09-29 20.78 20.86 20.78 20.86 0.0M
2022-09-28 21.28 21.28 21.24 21.24 0.0M
2022-09-27 20.60 20.60 20.60 20.60 0.0M
2022-09-26 20.67 20.67 20.54 20.54 0.0M
2022-09-23 20.74 20.80 20.74 20.80 0.0M
2022-09-22 21.40 21.40 21.40 21.40 0.0M
2022-09-21 21.82 21.82 21.82 21.82 0.0M
2022-09-19 22.08 22.30 22.08 22.30 0.0M
2022-09-16 21.86 22.07 21.86 22.07 0.0M
2022-09-15 22.28 22.28 22.28 22.28 0.0M
2022-09-14 22.47 22.47 22.47 22.47 0.0M
2022-09-12 23.21 23.29 23.21 23.29 0.0M
2022-09-09 22.83 23.04 22.83 23.04 0.0M
2022-09-08 22.64 22.64 22.64 22.64 0.0M
2022-09-06 22.31 22.31 22.31 22.31 0.0M
2022-09-02 22.97 22.97 22.49 22.52 0.0M
2022-09-01 22.60 22.69 22.59 22.69 0.0M
2022-08-31 23.08 23.08 22.95 22.95 0.0M
2022-08-30 23.40 23.40 23.12 23.12 0.0M
2022-08-29 23.61 23.61 23.61 23.61 0.0M
2022-08-26 24.01 24.01 23.82 23.82 0.0M
2022-08-25 24.50 24.50 24.50 24.50 0.0M
2022-08-24 24.11 24.14 24.11 24.14 0.0M
2022-08-23 24.14 24.14 24.14 24.14 0.0M
2022-08-22 24.26 24.26 24.11 24.11 0.0M
2022-08-19 24.57 24.57 24.56 24.56 0.0M
2022-08-17 24.51 24.58 24.51 24.58 0.0M
2022-08-16 24.76 24.87 24.76 24.87 0.0M
2022-08-15 24.79 24.79 24.79 24.79 0.0M
2022-08-12 24.50 24.77 24.50 24.76 0.0M
2022-08-11 24.41 24.41 24.41 24.41 0.0M
2022-08-10 24.17 24.22 24.17 24.22 0.0M
2022-08-08 24.05 24.05 24.05 24.05 0.0M
2022-08-05 23.81 23.90 23.81 23.90 0.0M
2022-08-04 23.78 23.78 23.78 23.78 0.0M
2022-08-03 23.93 23.98 23.93 23.98 0.0M
2022-08-02 23.86 23.86 23.86 23.86 0.0M
2022-08-01 24.07 24.07 24.07 24.07 0.0M
2022-07-29 23.92 24.07 23.92 24.07 0.0M
2022-07-27 23.29 23.65 23.29 23.65 0.0M
2022-07-26 23.19 23.20 23.19 23.20 0.0M
2022-07-25 23.21 23.21 23.21 23.21 0.0M
2022-07-22 22.91 22.99 22.87 22.99 0.0M
2022-07-20 23.06 23.20 23.06 23.20 0.0M
2022-07-15 22.15 22.20 22.14 22.20 0.0M
2022-07-14 21.45 21.78 21.45 21.78 0.0M
2022-07-13 21.83 21.96 21.80 21.96 0.0M
2022-07-12 21.93 21.93 21.93 21.93 0.0M
2022-07-11 22.11 22.11 21.98 21.98 0.0M
2022-07-08 22.29 22.29 22.22 22.22 0.0M
2022-07-07 22.18 22.18 22.18 22.18 0.0M
2022-07-06 21.74 21.74 21.45 21.70 0.0M
2022-07-05 21.45 21.82 21.42 21.82 0.0M
2022-07-01 21.95 21.95 21.95 21.95 0.0M
2022-06-30 21.86 21.86 21.72 21.72 0.0M
2022-06-29 21.73 21.88 21.73 21.88 0.0M
2022-06-28 22.13 22.13 22.13 22.13 0.0M
2022-06-27 22.46 22.46 22.46 22.46 0.0M
2022-06-24 22.06 22.15 22.06 22.15 0.0M
2022-06-23 21.61 21.61 21.61 21.61 0.0M
2022-06-22 21.68 21.68 21.62 21.62 0.0M
2022-06-21 21.90 21.90 21.78 21.78 0.0M
2022-06-17 21.32 21.43 21.32 21.43 0.0M
2022-06-16 21.33 21.33 21.33 21.33 0.0M
2022-06-15 22.45 22.48 22.45 22.48 0.0M
2022-06-14 22.34 22.34 22.26 22.26 0.0M
2022-06-13 22.18 22.27 22.18 22.21 0.0M
2022-06-10 23.49 23.49 23.31 23.31 0.0M
2022-06-09 24.07 24.07 23.85 23.85 0.0M
2022-06-08 24.43 24.43 24.43 24.43 0.0M
2022-06-03 24.45 24.45 24.45 24.45 0.0M
2022-06-02 24.60 24.60 24.60 24.60 0.0M
2022-06-01 24.15 24.15 24.15 24.15 0.0M
2022-05-31 24.08 24.24 24.07 24.17 0.0M
2022-05-27 24.34 24.44 24.34 24.44 0.0M
2022-05-26 23.99 23.99 23.91 23.91 0.0M
2022-05-25 23.45 23.45 23.45 23.45 0.0M
2022-05-24 22.61 22.92 22.60 22.88 0.0M
2022-05-23 23.09 23.19 23.09 23.19 0.0M
2022-05-20 22.50 22.95 22.50 22.95 0.0M
2022-05-17 23.90 23.93 23.90 23.93 0.0M
2022-05-16 23.27 23.27 23.27 23.27 0.0M
2022-05-13 23.29 23.29 23.29 23.29 0.0M
2022-05-12 22.74 22.74 22.74 22.74 0.0M
2022-05-11 22.90 22.94 22.53 22.53 0.0M
2022-05-10 23.18 23.18 22.91 22.92 0.0M
2022-05-09 23.14 23.14 22.96 22.96 0.0M
2022-05-06 23.51 23.68 23.42 23.68 0.0M
2022-05-04 24.12 24.88 24.12 24.88 0.0M
2022-05-03 24.04 24.31 24.04 24.27 0.0M
2022-05-02 23.91 23.91 23.91 23.91 0.0M
2022-04-29 23.67 23.67 23.67 23.67 0.0M
2022-04-27 23.91 23.91 23.89 23.89 0.0M
2022-04-26 23.93 23.93 23.93 23.93 0.0M
2022-04-25 24.27 24.38 24.12 24.38 0.0M
2022-04-21 25.25 25.25 25.25 25.25 0.0M
2022-04-20 25.84 25.84 25.84 25.84 0.0M
2022-04-19 25.60 25.60 25.60 25.60 0.0M
2022-04-18 25.09 25.09 25.09 25.09 0.0M
2022-04-14 25.19 25.19 25.15 25.15 0.0M
2022-04-13 25.35 25.35 25.35 25.35 0.0M
2022-04-12 25.27 25.27 24.91 24.91 0.0M
2022-04-11 24.70 24.70 24.70 24.70 0.0M
2022-04-08 24.89 24.89 24.89 24.89 0.0M
2022-04-06 24.74 24.85 24.74 24.85 0.0M
2022-04-05 25.16 25.16 25.16 25.16 0.0M
2022-04-04 25.73 25.79 25.71 25.71 0.0M
2022-04-01 25.78 25.88 25.65 25.88 0.0M
2022-03-31 25.75 25.75 25.66 25.66 0.0M
2022-03-30 26.38 26.38 26.05 26.05 0.0M
2022-03-29 26.53 26.53 26.53 26.53 0.0M
2022-03-28 25.97 25.97 25.97 25.97 0.0M
2022-03-25 25.98 26.07 25.98 26.07 0.0M
2022-03-24 25.99 25.99 25.99 25.99 0.0M
2022-03-23 26.13 26.13 25.81 25.81 0.0M
2022-03-22 26.27 26.27 26.27 26.27 0.0M
2022-03-21 26.17 26.17 26.17 26.17 0.0M
2022-03-18 26.20 26.34 26.17 26.34 0.0M
2022-03-16 25.75 25.75 25.75 25.75 0.0M
2022-03-14 24.78 24.79 24.65 24.71 0.0M
2022-03-11 25.18 25.18 25.03 25.03 0.0M
2022-03-10 24.95 25.28 24.91 25.28 0.0M
2022-03-09 25.21 25.31 25.18 25.23 0.0M
2022-03-08 24.71 24.71 24.71 24.71 0.0M
2022-03-07 24.72 24.72 24.72 24.72 0.0M
2022-03-04 25.28 25.41 25.28 25.41 0.0M
2022-03-03 25.60 25.72 25.60 25.72 0.0M
2022-03-02 25.89 25.89 25.89 25.89 0.0M
2022-02-25 25.02 25.45 24.98 25.45 0.0M
2022-02-24 23.70 24.81 23.70 24.81 0.0M
2022-02-23 24.65 24.65 24.26 24.26 0.0M
2022-02-22 25.13 25.13 24.71 24.71 0.0M
2022-02-18 25.01 25.05 25.01 25.03 0.0M
2022-02-17 25.53 25.53 25.18 25.18 0.0M
2022-02-16 25.75 25.78 25.63 25.78 0.0M
2022-02-15 25.74 25.74 25.74 25.74 0.0M
2022-02-11 25.22 25.25 25.22 25.25 0.0M
2022-02-10 25.95 25.95 25.38 25.38 0.0M
2022-02-09 25.70 25.75 25.70 25.75 0.0M
2022-02-08 25.36 25.41 25.36 25.41 0.0M
2022-02-04 24.59 24.83 24.59 24.83 0.0M
2022-02-03 24.98 25.02 24.82 24.82 0.0M
2022-02-02 25.19 25.22 25.19 25.22 0.0M
2022-02-01 25.14 25.30 25.14 25.30 0.0M
2022-01-31 24.97 24.97 24.97 24.97 0.0M
2022-01-28 24.31 24.31 24.31 24.31 0.0M
2022-01-27 23.93 23.93 23.93 23.93 0.0M
2022-01-26 25.22 25.22 24.34 24.34 0.0M
2022-01-25 24.71 24.71 24.71 24.71 0.0M
2022-01-24 24.01 25.09 23.80 25.09 0.0M
2022-01-21 24.77 24.78 24.56 24.56 0.0M
2022-01-20 25.80 25.80 24.88 24.88 0.0M
2022-01-19 25.50 25.69 25.42 25.42 0.0M
2022-01-18 25.87 25.87 25.87 25.87 0.0M
2022-01-14 26.42 26.61 26.42 26.61 0.0M
2022-01-13 27.03 27.11 26.66 26.66 0.0M
2022-01-12 26.99 26.99 26.81 26.81 0.0M
2022-01-11 26.56 26.94 26.56 26.94 0.0M
2022-01-10 26.36 26.73 26.36 26.73 0.0M
2022-01-07 27.09 27.11 26.86 26.86 0.0M
2022-01-06 27.25 27.41 27.19 27.19 0.0M
2022-01-05 27.90 27.90 27.12 27.12 0.0M
2022-01-04 27.96 27.96 27.95 27.95 0.0M
2022-01-03 28.16 28.20 27.84 27.89 0.0M