Free Trial

First Trust Active Factor Large Cap ETF (AFLG) Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free AFLG Stock Alerts
$31.05
+0.02 (+0.06%)
(As of 05/17/2024 06:40 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Active Factor Large Cap ETF Stock Price Performance

5 Day
Performance
-0.37%
1 Month
Performance
+6.66%
3 Month
Performance
+8.19%
6 Month
Performance
+18.29%
Year-To-Date
Performance
+13.61%
1 Year
Performance
+28.94%
Receive AFLG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Active Factor Large Cap ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

AFLG Stock Chart for Monday, May, 20, 2024

AFLG Chart by TradingView

First Trust Active Factor Large Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.21$31.05
-0.51%		$31.05$31.0537 shs$4.66 million
05/16/2024$31.16$31.21
+0.15%		$31.21$31.21186 shs$4.68 million
05/15/2024$30.76$31.16
+1.31%		$31.16$30.90148 shs$4.68 million
05/14/2024$30.59$30.76
+0.56%		$30.76$30.761 shs$4.61 million
05/13/2024$30.67$30.59
-0.26%		$30.69$30.59737 shs$4.59 million
05/10/2024$30.59$30.67
+0.25%		$30.67$30.672 shs$4.60 million
05/09/2024$30.35$30.59
+0.81%		$30.59$30.591 shs$4.59 million
05/08/2024$30.29$30.35
+0.21%		$30.41$30.307,970 shs$4.55 million
05/07/2024$30.23$30.29
+0.19%		$30.29$30.291 shs$4.54 million
05/06/2024$29.89$30.23
+1.12%		$30.23$30.12720 shs$4.54 million
05/03/2024$29.48$29.89
+1.39%		$29.89$29.891 shs$4.48 million
05/02/2024$29.26$29.48
+0.75%		$29.48$29.48108 shs$4.42 million
05/01/2024$29.35$29.26
-0.31%		$29.26$29.21108 shs$4.39 million
04/30/2024$29.80$29.35
-1.51%		$29.35$29.356 shs$4.40 million
04/29/2024$29.69$29.80
+0.38%		$29.80$29.76133 shs$4.47 million
04/26/2024$29.48$29.69
+0.71%		$29.71$29.69115 shs$4.45 million
04/25/2024$29.67$29.48
-0.64%		$29.48$29.321,130 shs$4.42 million
04/24/2024$29.65$29.67
+0.07%		$29.67$29.46100 shs$4.45 million
04/23/2024$29.23$29.65
+1.44%		$29.65$29.656 shs$4.45 million
04/22/2024$29.11$29.23
+0.41%		$29.23$29.232,424 shs$4.39 million
04/19/2024$29.34$29.11
-0.78%		$29.35$29.11169 shs$4.37 million
04/18/2024$29.46$29.34
-0.41%		$29.34$29.31346 shs$4.40 million
04/17/2024$29.64$29.46
-0.61%		$29.46$29.463 shs$4.42 million
04/16/2024$29.70$29.64
-0.20%		$29.70$29.64138 shs$4.45 million
04/15/2024$30.01$29.70
-1.05%		$29.70$29.70512 shs$5.94 million
04/12/2024$30.43$30.01
-1.39%		$30.01$30.011 shs$6.00 million
04/11/2024$30.25$30.43
+0.60%		$30.43$30.301,584 shs$6.09 million
04/10/2024$30.61$30.25
-1.18%		$30.25$30.25512 shs$6.05 million
04/09/2024$30.66$30.61
-0.16%		$30.75$30.552,440 shs$6.12 million
04/08/2024$30.73$30.66
-0.24%		$30.77$30.66365 shs$6.13 million
04/05/2024$30.35$30.73
+1.26%		$30.75$30.70298 shs$6.15 million
04/04/2024$30.70$30.35
-1.14%		$30.40$30.351,780 shs$6.07 million
04/03/2024$30.55$30.70
+0.49%		$30.70$30.703 shs$6.14 million
04/02/2024$30.82$30.55
-0.88%		$30.55$30.552,337 shs$6.11 million
04/01/2024$30.90$30.82
-0.27%		$30.82$30.78265 shs$6.16 million
03/29/2024$30.90$30.90
+0.01%		$30.90$30.9094 shs$6.18 million
03/28/2024$30.71$30.90
+0.62%		$30.90$30.9094 shs$6.18 million
03/27/2024$30.57$30.71
+0.45%		$30.71$30.701,657 shs$6.14 million
03/26/2024$30.65$30.57
-0.26%		$30.57$30.5720 shs$6.11 million
03/25/2024$30.77$30.65
-0.38%		$30.65$30.6514 shs$6.13 million
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$30.83$30.77
-0.19%		$30.77$30.77120 shs$6.15 million
03/21/2024$30.62$30.83
+0.69%		$30.91$30.83365 shs$6.17 million
03/20/2024$30.33$30.62
+0.96%		$30.62$30.62101 shs$6.12 million
03/19/2024$30.10$30.33
+0.76%		$30.33$30.33101 shs$6.07 million
03/18/2024$29.95$30.10
+0.49%		$30.20$30.10501 shs$6.02 million
03/15/2024$30.07$29.95
-0.40%		$30.03$29.953,184 shs$5.99 million
03/14/2024$30.19$30.07
-0.40%		$30.07$30.0792 shs$6.01 million
03/13/2024$30.16$30.19
+0.10%		$30.19$30.19129 shs$6.04 million
03/12/2024$29.84$30.16
+1.08%		$30.16$30.163 shs$6.03 million
03/11/2024$29.94$29.84
-0.35%		$29.84$29.8431 shs$5.97 million
03/08/2024$30.15$29.94
-0.70%		$29.94$29.941,190 shs$5.99 million
03/07/2024$29.85$30.15
+1.01%		$30.15$30.1528 shs$6.03 million
03/06/2024$29.65$29.85
+0.67%		$29.91$29.85150 shs$5.97 million
03/05/2024$29.89$29.65
-0.80%		$29.65$29.65137 shs$5.93 million
03/04/2024$29.89$29.89
0.00%		$29.89$29.899 shs$5.98 million
03/01/2024$29.64$29.85
+0.71%		$29.85$29.85272 shs$5.97 million
02/29/2024$29.45$29.64
+0.65%		$29.64$29.45598 shs$5.93 million
02/28/2024$29.48$29.45
-0.10%		$29.45$29.45118 shs$5.89 million
02/27/2024$29.40$29.48
+0.27%		$29.48$29.43257 shs$5.90 million
02/26/2024$29.47$29.40
-0.25%		$29.40$29.4064 shs$5.88 million
02/23/2024$29.40$29.47
+0.24%		$29.47$29.4780 shs$5.89 million
02/22/2024$28.82$29.40
+2.01%		$29.40$29.401 shs$5.88 million
02/21/2024$28.70$28.82
+0.42%		$28.82$28.821 shs$5.76 million
02/20/2024$28.92$28.70
-0.76%		$28.70$28.70570 shs$5.74 million
02/19/2024$28.92$28.92
+0.01%		$29.11$28.92300 shs$5.78 million

Related Companies:
This page (NYSEARCA:AFLG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research