Indicators

FT Active Factor Large Cap ETF (NY: AFLG )

30.81 -0.17 (-0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.53	24.53	24.02	24.02	109	-0.87(-3.50%)
Apr 28, 2022	24.88	24.90	24.88	24.89	206	+0.43(+1.76%)
Apr 27, 2022	24.58	24.58	24.46	24.46	118	-0.07(-0.27%)
Apr 26, 2022	24.52	24.52	24.52	24.52	1	-0.12(-0.48%)
Apr 25, 2022	24.64	24.64	24.64	24.64	636	-0.31(-1.24%)
Apr 22, 2022	25.17	25.17	24.95	24.95	121	-0.74(-2.88%)
Apr 21, 2022	25.69	25.69	25.69	25.69	6	-0.33(-1.27%)
Apr 20, 2022	26.06	26.11	26.02	26.02	675	+0.17(+0.67%)
Apr 19, 2022	25.43	25.88	25.43	25.85	8,538	+0.39(+1.55%)
Apr 18, 2022	25.45	25.45	25.45	25.45	20	-0.04(-0.17%)
Apr 14, 2022	25.59	25.59	25.50	25.50	108	-0.23(-0.88%)
Apr 13, 2022	25.72	25.72	25.72	25.72	1	+0.25(+0.97%)
Apr 12, 2022	25.78	25.78	25.48	25.48	183	-0.05(-0.18%)
Apr 11, 2022	25.76	25.76	25.52	25.52	1,038	-0.36(-1.39%)
Apr 08, 2022	25.88	25.88	25.88	25.88	103	-0.02(-0.06%)
Apr 07, 2022	25.90	25.90	25.90	25.90	1	+0.20(+0.76%)
Apr 06, 2022	25.52	25.70	25.52	25.70	149	-0.08(-0.30%)
Apr 05, 2022	25.78	25.78	25.78	25.78	56	-0.26(-1.00%)
Apr 04, 2022	25.96	26.06	25.96	26.04	2,219	+0.10(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.