AFSM Historical Stock Prices & CSV Downloads

First Trust Active Factor Small Cap ETF (AFSM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	39.91	39.91	39.31	39.59	39.59	17,700
Oct 29, 2026	40.16	40.42	40.09	40.26	40.26	23,000
Oct 28, 2026	39.89	40.12	39.72	39.99	39.99	18,200
Oct 27, 2026	39.59	39.99	39.59	39.89	39.89	10,300
Oct 26, 2026	39.67	39.98	39.65	39.67	39.67	9,800
Oct 23, 2026	39.51	39.63	39.26	39.52	39.52	6,900
Oct 22, 2026	39.68	39.84	39.49	39.63	39.63	20,100
Oct 21, 2026	39.87	39.97	39.81	39.90	39.90	12,300
Oct 20, 2026	39.46	39.79	39.46	39.75	39.75	26,900
Oct 19, 2026	39.13	39.35	39.09	39.13	39.13	10,900
Oct 16, 2026	39.57	39.57	38.93	39.03	39.03	13,200
Oct 15, 2026	39.02	39.66	39.02	39.64	39.64	9,600
Oct 14, 2026	39.56	39.56	39.19	39.27	39.27	7,600
Oct 13, 2026	39.74	40.00	39.74	39.95	39.95	12,100
Oct 12, 2026	40.04	40.08	39.88	39.90	39.90	9,300
Oct 9, 2026	39.88	40.10	39.88	39.97	39.97	18,000
Oct 8, 2026	39.57	39.82	39.47	39.81	39.81	12,700
Oct 7, 2026	39.60	39.69	39.51	39.59	39.59	45,100
Oct 6, 2026	40.14	40.25	39.84	39.93	39.93	43,100
Oct 5, 2026	39.96	40.39	39.76	40.22	40.22	5,000
Oct 2, 2026	40.04	40.16	39.88	40.00	40.00	33,700
Oct 1, 2026	39.03	39.63	39.03	39.60	39.60	128,900
Sep 30, 2026	39.63	39.66	39.19	39.19	39.19	5,200
Sep 29, 2026	39.77	39.82	39.20	39.53	39.53	14,600
Sep 28, 2026	39.28	39.61	39.28	39.55	39.55	16,300

Historical stock data.