First Trust Active Factor Large Cap ETF (AFLG)

AFLG
🏛️ Vereinigte Staaten →
38.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 38.43 38.60 38.36 38.60 0.0M
2025-09-25 38.26 38.33 38.11 38.26 0.0M
2025-09-24 38.63 38.63 38.41 38.42 0.1M
2025-09-23 38.72 38.80 38.54 38.58 0.1M
2025-09-22 38.46 38.73 38.46 38.72 0.0M
2025-09-19 38.48 38.55 38.37 38.54 0.1M
2025-09-18 38.42 38.54 38.35 38.44 0.0M
2025-09-17 38.30 38.41 38.06 38.21 0.0M
2025-09-16 38.37 38.37 38.16 38.18 0.1M
2025-09-15 38.33 38.44 38.32 38.37 0.0M
2025-09-12 38.28 38.40 38.28 38.28 0.0M
2025-09-11 38.09 38.46 38.09 38.40 0.0M
2025-09-10 38.12 38.12 37.94 38.01 0.0M
2025-09-09 37.99 38.02 37.84 38.01 0.0M
2025-09-08 38.02 38.02 37.88 38.00 0.1M
2025-09-05 38.06 38.11 37.71 37.88 0.0M
2025-09-04 37.67 37.96 37.67 37.95 0.0M
2025-09-03 37.61 37.66 37.46 37.66 0.0M
2025-09-02 37.17 37.46 37.17 37.44 0.0M
2025-08-29 37.80 37.80 37.54 37.66 0.0M
2025-08-28 37.72 37.82 37.65 37.79 0.0M
2025-08-27 37.68 37.79 37.68 37.74 0.1M
2025-08-26 37.57 37.67 37.51 37.64 0.1M
2025-08-25 37.66 37.68 37.53 37.53 0.0M
2025-08-22 37.39 37.82 37.39 37.69 0.0M
2025-08-21 37.23 37.30 37.07 37.18 0.0M
2025-08-20 37.32 37.35 37.10 37.30 0.0M
2025-08-19 37.40 37.52 37.28 37.32 0.0M
2025-08-18 37.49 37.50 37.38 37.45 0.2M
2025-08-15 37.72 37.72 37.45 37.49 0.1M
2025-08-14 37.52 37.70 37.52 37.67 0.1M
2025-08-13 37.69 37.78 37.60 37.78 0.0M
2025-08-12 37.21 37.54 37.21 37.54 0.2M
2025-08-11 37.32 37.32 37.10 37.13 0.1M
2025-08-08 37.12 37.29 37.07 37.24 0.0M
2025-08-07 37.19 37.19 36.83 36.97 0.0M
2025-08-06 36.76 36.97 36.69 36.91 0.0M
2025-08-05 36.95 36.97 36.67 36.73 0.1M
2025-08-04 36.61 36.89 36.61 36.89 0.1M
2025-08-01 36.50 36.50 36.23 36.33 0.0M
2025-07-31 37.17 37.17 36.71 36.79 0.0M
2025-07-30 36.94 37.03 36.69 36.81 0.0M
2025-07-29 37.14 37.14 36.88 36.92 0.1M
2025-07-28 37.16 37.16 36.92 36.98 0.1M
2025-07-25 37.04 37.13 36.98 37.10 0.0M
2025-07-24 36.93 37.03 36.90 36.92 0.1M
2025-07-23 36.92 37.01 36.82 37.01 0.0M
2025-07-22 36.65 36.72 36.55 36.70 0.2M
2025-07-21 36.65 36.73 36.54 36.54 0.0M
2025-07-18 36.66 36.66 36.45 36.54 0.5M
2025-07-17 36.26 36.53 36.26 36.51 0.0M
2025-07-16 36.31 36.33 35.95 36.32 0.1M
2025-07-15 36.66 36.66 36.19 36.22 0.0M
2025-07-14 36.44 36.52 36.34 36.50 0.1M
2025-07-11 36.48 36.48 36.35 36.38 0.0M
2025-07-10 36.57 36.68 36.50 36.60 0.0M
2025-07-09 36.59 36.59 36.40 36.55 0.1M
2025-07-08 36.53 36.53 36.35 36.40 0.1M
2025-07-07 36.60 36.66 36.28 36.46 0.1M
2025-07-03 36.52 36.68 36.52 36.67 0.0M
2025-07-02 36.33 36.38 36.25 36.38 0.0M
2025-07-01 36.19 36.44 36.19 36.35 0.0M
2025-06-30 36.29 36.34 36.11 36.31 0.1M
2025-06-27 36.02 36.23 35.93 36.13 0.1M
2025-06-26 35.84 35.90 35.76 35.88 0.0M
2025-06-25 35.94 35.94 35.70 35.74 0.1M
2025-06-24 35.78 35.90 35.67 35.83 0.0M
2025-06-23 35.27 35.53 35.08 35.53 0.0M
2025-06-20 35.39 35.39 35.08 35.17 0.2M
2025-06-18 35.27 35.39 35.18 35.18 0.0M
2025-06-17 35.37 35.39 35.16 35.21 0.0M
2025-06-16 35.37 35.53 35.37 35.46 0.1M
2025-06-13 35.21 35.38 35.06 35.11 0.0M
2025-06-12 35.36 35.55 35.32 35.55 0.1M
2025-06-11 35.49 35.58 35.31 35.38 0.0M
2025-06-10 35.44 35.52 35.39 35.51 0.0M
2025-06-09 35.66 35.66 35.45 35.45 0.0M
2025-06-06 35.56 35.60 35.43 35.56 0.0M
2025-06-05 35.48 35.48 35.13 35.22 0.1M
2025-06-04 35.48 35.48 35.31 35.32 0.1M
2025-06-03 35.27 35.42 35.17 35.39 0.0M
2025-06-02 35.00 35.21 34.78 35.21 0.1M
2025-05-30 34.93 35.07 34.69 35.04 0.1M
2025-05-29 35.24 35.24 34.81 34.99 0.1M
2025-05-28 35.10 35.10 34.89 34.91 0.1M
2025-05-27 34.96 35.13 34.80 35.12 0.1M
2025-05-23 34.32 34.64 34.32 34.51 0.4M
2025-05-22 34.76 34.91 34.61 34.70 0.0M
2025-05-21 35.11 35.27 34.72 34.77 0.0M
2025-05-20 35.43 35.43 35.22 35.35 0.2M
2025-05-19 35.10 35.53 35.10 35.47 0.1M
2025-05-16 35.18 35.48 35.17 35.48 0.0M
2025-05-15 34.88 35.17 34.88 35.14 0.1M
2025-05-14 35.03 35.03 34.85 34.95 0.1M
2025-05-13 34.89 35.15 34.88 35.03 0.3M
2025-05-12 34.83 34.83 34.54 34.82 0.0M
2025-05-09 33.95 33.95 33.69 33.78 0.1M
2025-05-08 33.99 34.14 33.75 33.80 0.0M
2025-05-07 33.58 33.76 33.40 33.69 0.0M
2025-05-06 33.42 33.71 33.36 33.53 0.1M
2025-05-05 33.64 33.83 33.50 33.64 0.1M
2025-05-02 33.68 33.85 33.65 33.80 0.1M
2025-05-01 33.52 33.67 33.35 33.38 0.1M
2025-04-30 32.76 33.26 32.54 33.25 0.1M
2025-04-29 32.91 33.20 32.91 33.17 0.1M
2025-04-28 32.90 32.98 32.65 32.96 0.0M
2025-04-25 32.74 32.88 32.57 32.88 0.1M
2025-04-24 32.25 32.79 32.24 32.76 0.1M
2025-04-23 32.59 32.71 32.13 32.25 0.1M
2025-04-22 31.36 31.86 31.36 31.79 0.1M
2025-04-21 31.43 31.43 30.62 30.94 0.1M
2025-04-17 31.65 31.90 31.58 31.68 0.1M
2025-04-16 31.93 32.07 31.29 31.56 0.1M
2025-04-15 32.32 32.47 32.12 32.18 0.1M
2025-04-14 32.48 32.48 32.02 32.24 0.1M
2025-04-11 31.25 32.01 31.16 31.93 0.1M
2025-04-10 31.92 31.92 30.78 31.44 0.1M
2025-04-09 29.70 32.55 29.70 32.46 0.1M
2025-04-08 31.40 31.47 29.46 29.90 0.2M
2025-04-07 29.47 31.06 29.11 30.39 0.3M
2025-04-04 31.77 31.77 30.50 30.50 0.1M
2025-04-03 33.04 33.04 32.36 32.39 0.1M
2025-04-02 33.55 34.12 33.55 34.06 0.1M
2025-04-01 33.67 33.89 33.43 33.80 0.1M
2025-03-31 33.03 33.77 33.02 33.69 0.1M
2025-03-28 33.91 33.91 33.34 33.41 0.6M
2025-03-27 34.02 34.13 33.86 33.91 0.0M
2025-03-26 34.42 34.42 34.06 34.15 0.1M
2025-03-25 34.36 34.45 34.29 34.36 0.1M
2025-03-24 34.23 34.37 34.20 34.36 0.0M
2025-03-21 33.50 33.73 33.49 33.73 0.0M
2025-03-20 33.76 34.02 33.75 33.80 0.0M
2025-03-19 33.70 34.02 33.60 33.88 0.0M
2025-03-18 33.73 33.73 33.47 33.54 0.1M
2025-03-17 33.74 34.01 33.64 33.88 0.0M
2025-03-14 33.12 33.57 33.12 33.54 0.0M
2025-03-13 33.26 33.28 32.76 32.87 0.0M
2025-03-12 33.45 33.50 33.12 33.33 0.0M
2025-03-11 33.63 33.67 33.11 33.28 0.2M
2025-03-10 33.99 34.02 33.37 33.61 0.3M
2025-03-07 34.06 34.37 33.81 34.33 0.0M
2025-03-06 34.29 34.43 33.92 34.08 0.0M
2025-03-05 34.39 34.69 34.05 34.58 0.2M
2025-03-04 34.37 34.79 34.08 34.28 0.1M
2025-03-03 35.37 35.37 34.55 34.70 0.0M
2025-02-28 34.80 35.27 34.63 35.26 0.1M
2025-02-27 35.46 35.52 34.80 34.80 0.0M
2025-02-26 35.48 35.64 35.20 35.32 0.0M
2025-02-25 35.39 35.48 35.08 35.37 0.0M
2025-02-24 35.65 35.65 35.38 35.38 0.0M
2025-02-21 36.15 36.15 35.44 35.47 0.0M
2025-02-20 36.09 36.10 35.91 36.08 0.0M
2025-02-19 36.06 36.23 35.99 36.23 0.1M
2025-02-18 36.01 36.09 35.94 36.07 0.0M
2025-02-14 36.03 36.09 35.95 35.97 0.1M
2025-02-13 35.59 36.00 35.59 35.98 0.5M
2025-02-12 35.39 35.62 35.31 35.56 0.0M
2025-02-11 35.57 35.71 35.55 35.70 0.2M
2025-02-10 35.72 35.72 35.57 35.68 0.1M
2025-02-07 35.83 35.83 35.42 35.49 0.1M
2025-02-06 35.85 35.85 35.52 35.73 0.0M
2025-02-05 35.48 35.68 35.37 35.66 0.1M
2025-02-04 35.19 35.47 35.19 35.45 0.1M
2025-02-03 35.09 35.39 34.81 35.27 0.1M
2025-01-31 35.77 35.87 35.43 35.50 0.1M
2025-01-30 35.72 35.84 35.61 35.77 0.2M
2025-01-29 35.69 35.69 35.43 35.60 0.1M
2025-01-28 35.54 35.70 35.35 35.68 0.0M
2025-01-27 35.41 35.41 35.22 35.36 0.0M
2025-01-24 36.04 36.04 35.81 35.89 0.1M
2025-01-23 35.78 35.97 35.71 35.97 0.1M
2025-01-22 35.86 35.87 35.75 35.77 0.1M
2025-01-21 35.58 35.66 35.47 35.66 0.0M
2025-01-17 35.34 35.44 35.34 35.34 0.2M
2025-01-16 35.23 35.23 35.08 35.14 0.0M
2025-01-15 35.11 35.18 35.00 35.13 0.0M
2025-01-14 34.62 34.66 34.39 34.63 0.1M
2025-01-13 34.19 34.45 34.10 34.44 0.1M
2025-01-10 34.72 34.72 34.27 34.38 0.1M
2025-01-08 34.84 34.91 34.60 34.91 0.1M
2025-01-07 35.30 35.30 34.70 34.82 0.1M
2025-01-06 35.21 35.34 35.02 35.12 0.0M
2025-01-03 34.69 34.95 34.69 34.89 0.2M
2025-01-02 34.77 34.85 34.31 34.50 0.1M