First Trust Active Factor Mid Cap (AFMC)

AFMC
🏛️ Estados Unidos →
34.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 34.08 34.35 34.08 34.35 0.2M
2025-09-25 33.96 33.96 33.76 33.90 0.0M
2025-09-24 34.47 34.53 34.16 34.16 0.0M
2025-09-23 34.56 34.65 34.35 34.41 0.0M
2025-09-22 34.41 34.46 34.25 34.44 0.0M
2025-09-19 34.49 34.49 34.28 34.33 0.0M
2025-09-18 34.29 34.59 34.29 34.58 0.0M
2025-09-17 34.26 34.28 33.94 34.04 0.0M
2025-09-16 34.30 34.30 33.89 34.01 0.0M
2025-09-15 34.31 34.31 34.22 34.22 0.0M
2025-09-12 34.51 34.51 34.26 34.26 0.0M
2025-09-11 34.34 34.57 34.34 34.57 0.0M
2025-09-10 34.05 34.07 33.88 33.98 0.1M
2025-09-09 34.03 34.03 33.85 33.96 0.0M
2025-09-08 34.33 34.33 34.05 34.21 0.0M
2025-09-05 34.19 34.34 33.81 34.12 0.0M
2025-09-04 33.63 33.97 33.63 33.97 0.0M
2025-09-03 33.60 33.60 33.39 33.49 0.1M
2025-09-02 33.36 33.54 33.29 33.52 0.0M
2025-08-29 33.74 33.74 33.41 33.49 0.0M
2025-08-28 33.89 33.89 33.54 33.65 0.0M
2025-08-27 33.68 33.79 33.65 33.73 0.0M
2025-08-26 33.44 33.62 33.44 33.52 0.0M
2025-08-25 33.58 33.62 33.44 33.45 0.0M
2025-08-22 33.09 33.75 33.09 33.62 0.0M
2025-08-21 32.85 32.93 32.78 32.88 0.0M
2025-08-20 32.86 32.96 32.76 32.90 0.0M
2025-08-19 33.01 33.16 32.87 32.93 0.0M
2025-08-18 32.92 32.92 32.80 32.87 0.2M
2025-08-15 33.18 33.18 32.82 32.83 0.0M
2025-08-14 33.20 33.20 32.96 33.08 0.1M
2025-08-13 33.12 33.44 33.03 33.44 0.0M
2025-08-12 32.47 32.96 32.47 32.96 0.0M
2025-08-11 32.39 32.39 32.23 32.29 0.0M
2025-08-08 32.28 32.36 32.22 32.25 0.0M
2025-08-07 32.19 32.24 31.95 32.06 0.1M
2025-08-06 32.41 32.41 32.16 32.20 0.0M
2025-08-05 32.42 32.42 32.11 32.26 0.0M
2025-08-04 32.05 32.32 32.05 32.32 0.0M
2025-08-01 31.68 31.97 31.68 31.86 0.0M
2025-07-31 32.23 32.47 32.11 32.11 0.0M
2025-07-30 32.57 32.71 32.27 32.37 0.0M
2025-07-29 32.77 32.77 32.57 32.61 0.0M
2025-07-28 32.73 32.73 32.56 32.63 0.0M
2025-07-25 32.76 32.76 32.46 32.73 0.0M
2025-07-24 32.95 32.95 32.55 32.55 0.0M
2025-07-23 32.92 32.98 32.88 32.91 0.0M
2025-07-22 32.46 32.68 32.45 32.62 0.0M
2025-07-21 32.48 32.52 32.21 32.21 0.0M
2025-07-18 32.63 32.63 32.29 32.36 0.0M
2025-07-17 32.26 32.47 32.26 32.44 0.0M
2025-07-16 32.18 32.18 31.79 32.16 0.0M
2025-07-15 32.73 32.73 31.95 31.95 0.0M
2025-07-14 32.42 32.54 32.33 32.53 0.0M
2025-07-11 32.59 32.59 32.40 32.41 0.0M
2025-07-10 32.70 32.86 32.45 32.71 0.0M
2025-07-09 32.74 32.74 32.41 32.62 0.0M
2025-07-08 32.60 32.67 32.48 32.51 0.2M
2025-07-07 32.75 32.89 32.35 32.49 0.0M
2025-07-03 32.79 32.91 32.78 32.85 0.0M
2025-07-02 32.57 32.67 32.40 32.66 0.0M
2025-07-01 31.98 32.60 31.98 32.49 0.0M
2025-06-30 32.18 32.20 31.98 32.13 0.0M
2025-06-27 32.15 32.27 32.00 32.08 0.0M
2025-06-26 31.84 31.96 31.64 31.96 0.0M
2025-06-25 32.08 32.08 31.66 31.66 0.0M
2025-06-24 32.03 32.08 31.80 31.99 0.1M
2025-06-23 31.54 31.75 31.37 31.74 0.0M
2025-06-20 31.54 31.54 31.27 31.38 0.0M
2025-06-18 31.51 31.54 31.31 31.35 0.0M
2025-06-17 31.37 31.46 31.19 31.22 0.0M
2025-06-16 31.44 31.59 31.40 31.44 0.0M
2025-06-13 31.38 31.43 31.07 31.07 0.0M
2025-06-12 31.41 31.52 31.41 31.51 0.0M
2025-06-11 31.84 31.84 31.46 31.49 0.0M
2025-06-10 31.74 31.74 31.56 31.63 0.0M
2025-06-09 31.59 31.80 31.53 31.61 0.0M
2025-06-06 31.65 31.67 31.52 31.66 0.0M
2025-06-05 31.61 31.61 31.30 31.39 0.0M
2025-06-04 31.69 31.69 31.45 31.45 0.0M
2025-06-03 31.35 31.64 31.16 31.61 0.0M
2025-06-02 31.36 31.36 30.90 31.25 0.0M
2025-05-30 31.33 31.39 31.25 31.36 0.0M
2025-05-29 31.59 31.59 31.23 31.41 0.0M
2025-05-28 31.79 31.79 31.34 31.34 0.0M
2025-05-27 31.22 31.65 31.17 31.64 0.0M
2025-05-23 30.77 31.11 30.77 31.01 0.0M
2025-05-22 31.08 31.24 30.97 31.09 0.0M
2025-05-21 31.76 31.76 31.19 31.20 0.0M
2025-05-20 32.07 32.09 31.89 31.94 0.0M
2025-05-19 31.86 32.04 31.86 32.02 0.0M
2025-05-16 31.87 32.12 31.81 32.11 0.0M
2025-05-15 31.59 31.82 31.56 31.82 0.0M
2025-05-14 31.70 31.73 31.55 31.58 0.0M
2025-05-13 31.73 31.84 31.69 31.76 0.0M
2025-05-12 31.72 31.72 31.40 31.62 0.0M
2025-05-09 30.89 30.89 30.58 30.62 0.0M
2025-05-08 30.78 30.91 30.49 30.69 0.0M
2025-05-07 30.52 30.55 30.30 30.46 0.0M
2025-05-06 30.41 30.47 30.19 30.33 0.0M
2025-05-05 30.55 30.75 30.54 30.54 0.0M
2025-05-02 30.43 30.66 30.35 30.61 0.0M
2025-05-01 30.29 30.30 30.03 30.03 0.0M
2025-04-30 29.81 29.96 29.46 29.96 0.0M
2025-04-29 29.80 30.06 29.61 29.95 0.0M
2025-04-28 29.88 29.95 29.62 29.85 0.0M
2025-04-25 29.76 29.76 29.57 29.71 0.0M
2025-04-24 29.25 29.79 29.25 29.74 0.0M
2025-04-23 29.76 29.82 29.19 29.27 0.0M
2025-04-22 28.61 28.96 28.55 28.93 0.1M
2025-04-21 28.51 28.51 27.94 28.20 0.3M
2025-04-17 28.94 29.01 28.75 28.85 0.0M
2025-04-16 28.93 29.05 28.44 28.73 0.1M
2025-04-15 29.19 29.20 28.84 28.97 0.0M
2025-04-14 29.19 29.19 28.83 28.97 0.0M
2025-04-11 28.33 28.76 27.83 28.65 0.0M
2025-04-10 28.38 28.39 27.79 28.28 0.0M
2025-04-09 26.99 29.37 26.74 29.21 0.0M
2025-04-08 28.54 28.54 26.73 26.97 0.0M
2025-04-07 27.12 28.44 26.83 27.63 0.2M
2025-04-04 28.58 28.58 27.79 27.89 0.0M
2025-04-03 29.41 29.57 29.19 29.20 0.0M
2025-04-02 30.60 31.06 30.60 31.06 0.0M
2025-04-01 30.51 30.67 30.35 30.67 0.1M
2025-03-31 29.74 30.60 29.74 30.46 0.0M
2025-03-28 30.76 30.76 30.11 30.23 0.0M
2025-03-27 30.80 30.99 30.66 30.75 0.0M
2025-03-26 31.38 31.38 30.97 31.03 0.0M
2025-03-25 31.25 31.25 31.05 31.15 0.0M
2025-03-24 30.92 31.23 30.92 31.22 0.0M
2025-03-21 30.48 30.50 30.35 30.42 0.0M
2025-03-20 30.70 30.99 30.67 30.69 0.0M
2025-03-19 30.54 31.02 30.54 30.84 0.0M
2025-03-18 30.61 30.61 30.35 30.41 0.0M
2025-03-17 30.27 30.64 30.27 30.60 0.0M
2025-03-14 29.73 30.17 29.73 30.17 0.0M
2025-03-13 30.18 30.18 29.50 29.50 0.0M
2025-03-12 30.37 30.37 29.88 29.96 0.0M
2025-03-11 30.56 30.57 29.95 30.18 0.0M
2025-03-10 32.56 32.56 30.18 30.40 0.0M
2025-03-07 30.79 30.97 30.79 30.92 0.0M
2025-03-06 30.85 30.85 30.49 30.57 0.1M
2025-03-05 31.01 31.01 30.43 30.96 0.0M
2025-03-04 30.79 30.96 30.36 30.66 0.0M
2025-03-03 31.92 31.92 31.04 31.10 0.0M
2025-02-28 31.61 31.72 31.34 31.72 0.0M
2025-02-27 31.91 31.91 31.41 31.42 0.0M
2025-02-26 32.01 32.06 31.65 31.72 0.0M
2025-02-25 31.84 31.84 31.45 31.70 0.0M
2025-02-24 31.53 31.75 31.47 31.61 0.0M
2025-02-21 32.06 32.06 31.60 31.61 0.0M
2025-02-20 32.59 32.59 32.32 32.49 0.0M
2025-02-19 32.49 32.83 32.49 32.74 0.0M
2025-02-18 32.85 32.90 32.72 32.90 0.0M
2025-02-14 32.86 32.86 32.64 32.70 0.0M
2025-02-13 32.57 32.76 32.41 32.75 0.0M
2025-02-12 32.36 32.44 32.19 32.36 0.0M
2025-02-11 32.69 32.73 32.55 32.71 0.1M
2025-02-10 32.69 32.78 32.63 32.72 0.0M
2025-02-07 33.19 33.19 32.64 32.71 0.0M
2025-02-06 32.93 33.10 32.81 32.98 0.0M
2025-02-05 32.74 32.94 32.74 32.92 0.0M
2025-02-04 32.53 32.73 32.53 32.70 0.0M
2025-02-03 32.56 32.74 32.18 32.57 0.1M
2025-01-31 33.19 33.36 32.94 32.98 0.0M
2025-01-30 33.35 33.51 33.15 33.33 0.0M
2025-01-29 33.18 33.20 32.87 32.96 0.0M
2025-01-28 33.17 33.18 32.97 33.08 0.0M
2025-01-27 33.04 33.07 32.91 33.00 0.1M
2025-01-24 33.17 33.35 33.17 33.26 0.0M
2025-01-23 33.02 33.39 33.02 33.36 0.0M
2025-01-22 33.40 33.41 33.23 33.29 0.0M
2025-01-21 33.22 33.52 33.22 33.51 0.0M
2025-01-17 33.22 33.23 32.84 32.93 0.1M
2025-01-16 32.68 32.89 32.68 32.85 0.0M
2025-01-15 32.81 32.81 32.55 32.65 0.2M
2025-01-14 31.88 32.20 31.88 32.20 0.0M
2025-01-13 31.39 31.72 31.37 31.72 0.0M
2025-01-10 31.97 31.97 31.36 31.47 0.0M
2025-01-08 31.55 31.94 31.55 31.94 0.0M
2025-01-07 32.03 32.03 31.63 31.77 0.0M
2025-01-06 32.04 32.26 31.96 31.99 0.0M
2025-01-03 31.82 31.98 31.81 31.98 0.1M
2025-01-02 31.85 31.89 31.52 31.60 0.2M