NasdaqGM - Delayed Quote
USD
First Trust Active Factor International ETF (AFDM)
88.57
+0.19
(+0.21%)
At close: 3:48:22 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
89.20
89.21
88.57
88.75
88.75
2,727
Oct 30, 2026
88.76
88.76
88.38
88.51
88.51
1,500
Oct 29, 2026
89.26
89.48
89.20
89.48
89.48
3,100
Oct 28, 2026
88.83
89.04
88.68
89.04
89.04
3,300
Oct 27, 2026
88.96
89.14
88.91
89.08
89.08
2,200
Oct 26, 2026
89.07
89.07
88.73
88.74
88.74
2,000
Oct 23, 2026
88.08
88.31
88.06
88.25
88.25
3,100
Oct 22, 2026
88.68
88.89
88.48
88.61
88.61
17,900
Oct 21, 2026
89.88
89.88
89.56
89.58
89.58
4,500
Oct 20, 2026
89.52
89.52
89.36
89.36
89.36
1,200
Oct 19, 2026
89.11
89.11
88.75
88.75
88.75
4,700
Oct 16, 2026
89.38
89.38
89.38
89.38
89.38
500
Oct 15, 2026
89.03
89.35
89.00
89.35
89.35
1,100
Oct 14, 2026
88.78
88.90
88.54
88.69
88.69
6,400
Oct 13, 2026
89.23
89.40
89.14
89.33
89.33
6,500
Oct 12, 2026
88.74
88.74
88.60
88.60
88.60
700
Oct 9, 2026
88.62
88.93
88.62
88.92
88.92
2,800
Oct 8, 2026
88.15
88.46
87.79
88.43
88.43
6,400
Oct 7, 2026
88.07
88.26
87.92
88.26
88.26
6,600
Oct 6, 2026
89.42
89.62
89.30
89.30
89.30
6,300
Oct 5, 2026
88.30
89.06
88.30
88.93
88.93
7,700
Oct 2, 2026
88.90
88.98
88.63
88.98
88.98
1,900
Oct 1, 2026
88.21
88.23
87.94
88.15
88.15
63,600
Sep 30, 2026
89.59
89.74
88.63
88.89
88.89
24,200
Sep 29, 2026
88.97
89.25
88.73
89.25
89.25
4,700
Sep 28, 2026
89.67
90.19
89.47
89.76
89.76
5,300
Sep 25, 2026
89.64
90.06
89.57
90.05
90.05
9,100
Sep 24, 2026
0.682
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
88.93
89.53
88.93
89.20
89.20
10,800
Sep 23, 2026
90.53
90.55
90.18
90.18
89.50
3,200
Sep 22, 2026
91.56
91.73
90.68
91.64
90.95
63,800
Sep 21, 2026
91.22
91.48
91.21
91.36
90.67
2,900
Sep 18, 2026
90.50
90.50
89.99
90.50
89.81
29,600
Sep 17, 2026
91.72
91.95
91.40
91.48
90.79
12,700
Sep 16, 2026
91.38
91.40
90.35
90.70
90.02
1,300
Sep 15, 2026
90.96
91.06
90.95
91.05
90.36
1,100
Sep 14, 2026
90.50
91.66
90.50
91.28
90.59
2,800
Sep 11, 2026
91.96
92.03
91.75
91.75
91.06
1,800
Sep 10, 2026
91.35
91.46
91.07
91.07
90.38
3,300
Sep 9, 2026
92.06
92.06
91.58
91.58
90.88
900
Sep 8, 2026
92.92
92.92
92.43
92.43
91.73
2,100
Sep 4, 2026
92.64
93.01
92.64
92.87
92.16
4,000
Sep 3, 2026
92.90
93.73
92.83
92.90
92.19
2,200
Sep 2, 2026
91.94
92.01
91.90
91.96
91.26
2,500
Sep 1, 2026
92.06
92.10
91.49
91.63
90.93
3,000
Aug 31, 2026
92.42
92.42
91.98
92.14
91.45
1,200
Aug 28, 2026
92.61
92.61
92.06
92.18
91.49
2,300
Aug 27, 2026
92.11
92.28
92.11
92.28
91.58
800
Aug 26, 2026
93.21
93.21
92.83
92.83
92.13
2,200
Aug 25, 2026
92.97
93.30
92.97
93.30
92.59
1,900
Aug 24, 2026
92.83
92.94
92.82
92.94
92.24
1,700
Aug 21, 2026
93.08
93.10
92.89
93.00
92.29
4,700
Aug 20, 2026
92.52
92.52
92.08
92.18
91.48
8,500
Aug 19, 2026
92.55
92.63
92.31
92.46
91.76
5,300
Aug 18, 2026
92.34
92.40
91.80
91.85
91.16
1,700
Aug 17, 2026
92.75
93.03
92.55
92.71
92.01
15,900
Aug 14, 2026
92.86
93.01
92.60
92.69
91.99
5,900
Aug 13, 2026
92.65
92.76
92.46
92.61
91.91
7,800
Aug 12, 2026
92.36
92.40
92.26
92.36
91.66
2,900
Aug 11, 2026
92.36
92.44
92.03
92.19
91.49
3,400
Aug 10, 2026
92.15
92.32
91.99
92.06
91.36
4,200
Aug 7, 2026
92.02
92.20
92.02
92.20
91.50
2,100
Aug 6, 2026
91.85
91.85
91.16
91.25
90.56
41,800
Aug 5, 2026
91.83
91.89
91.16
91.18
90.49
5,000
Aug 4, 2026
91.36
91.58
91.14
91.49
90.80
8,400
Aug 3, 2026
91.04
91.22
90.85
91.12
90.43
13,100
Jul 31, 2026
90.09
91.22
90.09
90.99
90.31
12,900
Jul 30, 2026
90.82
91.13
90.82
91.13
90.44
700
Jul 29, 2026
88.64
89.52
88.63
88.72
88.05
3,000
Jul 28, 2026
88.11
88.60
88.01
88.53
87.86
5,000
Jul 27, 2026
89.18
89.18
88.40
88.72
88.05
4,400
Jul 24, 2026
88.65
88.83
88.40
88.54
87.87
13,300
Jul 23, 2026
88.38
88.47
88.18
88.23
87.56
5,800
Jul 22, 2026
89.54
89.61
89.36
89.38
88.70
4,000
Jul 21, 2026
88.43
89.06
88.43
88.95
88.27
6,400
Jul 20, 2026
88.11
88.58
84.41
87.79
87.13
3,300
Jul 17, 2026
87.90
88.51
87.84
88.51
87.84
3,300
Jul 16, 2026
88.50
88.59
88.42
88.59
87.92
1,400
Jul 15, 2026
88.86
89.01
88.56
89.01
88.34
4,700
Jul 14, 2026
88.52
88.74
88.36
88.36
87.69
3,200
Jul 13, 2026
87.77
87.77
87.49
87.49
86.82
1,200
Jul 10, 2026
87.92
88.12
87.92
88.05
87.39
4,200
Jul 9, 2026
87.63
87.79
87.53
87.64
86.98
19,000
Jul 8, 2026
87.24
87.29
87.21
87.29
86.63
1,700
Jul 7, 2026
88.33
88.33
87.61
87.74
87.08
4,400
Jul 6, 2026
87.96
88.35
87.96
88.35
87.68
2,800
Jul 2, 2026
87.87
87.87
87.11
87.60
86.93
6,500
Jul 1, 2026
86.33
86.79
86.22
86.36
85.70
6,500
Jun 30, 2026
86.63
87.09
86.63
87.08
86.42
5,700
Jun 29, 2026
86.45
86.82
86.45
86.81
86.15
11,000
Jun 26, 2026
86.45
86.57
86.40
86.40
85.75
1,700
Jun 25, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
87.04
87.17
86.84
86.91
86.25
5,300
Jun 24, 2026
86.93
86.99
86.51
86.79
85.07
3,700
Jun 23, 2026
87.21
87.36
87.13
87.15
85.43
5,000
Jun 22, 2026
88.51
88.56
88.26
88.40
86.65
3,400
Jun 18, 2026
88.23
88.33
88.20
88.20
86.46
2,100
Jun 17, 2026
89.40
89.46
88.11
88.11
86.37
2,000
Jun 16, 2026
89.02
89.22
88.78
88.78
87.02
6,300
Jun 15, 2026
88.91
88.91
88.62
88.62
86.86
1,900
Jun 12, 2026
88.29
88.77
88.29
88.58
86.83
2,200
Jun 11, 2026
87.01
88.15
86.66
88.15
86.41
5,900
Jun 10, 2026
86.40
86.40
85.79
85.79
84.10
1,700
Jun 9, 2026
87.04
87.06
85.50
86.31
84.60
2,200
Jun 8, 2026
86.43
86.43
86.13
86.13
84.42
4,500
Jun 5, 2026
86.32
86.34
85.22
85.22
83.54
9,000
Jun 4, 2026
86.99
87.23
86.84
87.18
85.46
1,800
Jun 3, 2026
86.75
86.75
86.28
86.30
84.59
2,800
Jun 2, 2026
86.54
86.95
86.54
86.89
85.17
2,200
Jun 1, 2026
85.96
86.43
85.93
86.30
84.59
9,800
May 29, 2026
87.10
87.10
86.71
86.71
84.99
7,600
May 28, 2026
86.43
87.14
86.43
86.82
85.11
6,300
May 27, 2026
87.06
87.06
86.83
86.88
85.16
2,100
May 26, 2026
87.31
87.31
86.82
86.99
85.27
2,600
May 22, 2026
87.06
87.06
86.69
86.69
84.98
6,700
May 21, 2026
86.30
87.63
86.30
87.29
85.56
1,800
May 20, 2026
86.52
87.17
86.52
87.08
85.36
4,600
May 19, 2026
85.62
85.80
85.62
85.76
84.07
1,800
May 18, 2026
85.88
86.03
85.64
86.03
84.32
4,800
May 15, 2026
85.51
85.51
85.22
85.23
83.54
5,500
May 14, 2026
87.03
87.13
86.78
86.79
85.07
4,100
May 13, 2026
86.44
86.86
86.44
86.85
85.13
2,200
May 12, 2026
86.14
86.38
85.84
86.38
84.67
2,100
May 11, 2026
86.88
86.88
86.54
86.70
84.99
3,700
May 8, 2026
86.64
86.79
86.57
86.79
85.07
2,100
May 7, 2026
87.01
87.01
85.66
85.66
83.97
700
May 6, 2026
87.25
87.49
87.23
87.49
85.76
4,500
May 5, 2026
85.67
85.86
85.60
85.68
83.98
4,900
May 4, 2026
85.19
85.41
84.62
84.68
83.00
1,800
May 1, 2026
86.09
86.23
85.90
85.90
84.20
3,300
Apr 30, 2026
86.00
86.44
86.00
86.44
84.73
3,300
Apr 29, 2026
84.74
84.74
84.31
84.31
82.64
700
Apr 28, 2026
85.12
85.15
85.03
85.15
83.46
1,200
Apr 27, 2026
85.56
85.56
85.23
85.26
83.57
1,100
Apr 24, 2026
85.01
85.24
85.01
85.24
83.55
900
Apr 23, 2026
85.48
85.48
84.70
84.88
83.20
3,200
Apr 22, 2026
86.05
86.05
85.57
85.74
84.04
2,400
Apr 21, 2026
86.46
86.46
85.32
85.60
83.90
7,600
Apr 20, 2026
86.71
86.71
86.51
86.70
84.98
1,500
Apr 17, 2026
87.36
87.36
87.16
87.16
85.43
2,900
Apr 16, 2026
86.72
86.87
86.33
86.40
84.69
5,900
Apr 15, 2026
86.40
86.61
86.40
86.61
84.90
800
Apr 14, 2026
86.85
87.06
86.85
86.99
85.26
1,500
Apr 13, 2026
85.46
86.54
85.46
86.54
84.82
2,800
Apr 10, 2026
86.30
86.30
85.84
86.02
84.32
2,000
Apr 9, 2026
85.21
85.98
85.21
85.72
84.02
5,400
Apr 8, 2026
86.16
86.16
85.92
86.07
84.36
1,700
Apr 7, 2026
82.61
83.61
82.18
83.25
81.60
5,800
Apr 6, 2026
83.00
83.43
83.00
83.38
81.73
3,800
Apr 2, 2026
82.24
82.89
82.24
82.87
81.23
2,500
Apr 1, 2026
83.26
83.50
83.09
83.26
81.61
1,900
Mar 31, 2026
81.32
82.11
80.91
82.11
80.48
4,500
Mar 30, 2026
80.21
80.76
79.93
79.93
78.35
1,200
Mar 27, 2026
79.78
80.40
79.53
79.66
78.08
3,400
Mar 26, 2026
0.349
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
80.70
81.09
80.08
80.08
78.49
2,500
Mar 25, 2026
81.95
82.24
81.92
81.98
80.02
2,600
Mar 24, 2026
81.31
81.31
81.05
81.05
79.10
1,600
Mar 23, 2026
81.16
89.25
80.96
81.51
79.55
4,200
Mar 20, 2026
80.36
80.46
79.84
79.84
77.92
2,800
Mar 19, 2026
81.15
82.24
81.15
82.24
80.27
1,800
Mar 18, 2026
82.84
82.88
81.94
81.94
79.98
5,100
Mar 17, 2026
83.58
83.58
83.22
83.23
81.23
2,300
Mar 16, 2026
82.41
83.00
82.41
82.86
80.87
4,800
Mar 13, 2026
81.40
81.40
81.31
81.31
79.36
600
Mar 12, 2026
82.33
82.37
81.83
82.13
80.16
3,400
Mar 11, 2026
83.42
83.48
83.14
83.48
81.48
2,500
Mar 10, 2026
83.58
84.48
83.54
83.54
81.54
2,400
Mar 9, 2026
81.65
83.31
81.44
83.31
81.31
5,300
Mar 6, 2026
81.91
83.07
81.81
82.81
80.82
6,200
Mar 5, 2026
84.02
84.02
82.83
83.24
81.24
4,200
Mar 4, 2026
84.72
85.20
84.59
85.20
83.16
3,200
Mar 3, 2026
82.68
84.30
82.68
84.24
82.22
4,100
Mar 2, 2026
86.55
86.72
86.36
86.72
84.64
1,900
Feb 27, 2026
88.31
88.31
88.14
88.18
86.06
2,000
Feb 26, 2026
88.70
88.71
88.30
88.66
86.54
5,400
Feb 25, 2026
88.47
89.01
88.47
88.90
86.77
2,900
Feb 24, 2026
87.43
87.81
87.43
87.71
85.60
2,100
Feb 23, 2026
88.06
88.06
87.49
87.54
85.45
4,300
Feb 20, 2026
87.08
87.79
87.08
87.79
85.69
2,000
Feb 19, 2026
86.72
87.10
86.72
87.10
85.02
2,400
Feb 18, 2026
87.99
88.00
87.40
87.66
85.56
3,300
Feb 17, 2026
86.88
87.54
86.66
87.51
85.41
3,100
Feb 13, 2026
87.03
87.28
87.03
87.28
85.19
2,200
Feb 12, 2026
88.09
88.09
87.06
87.07
84.99
4,600
Feb 11, 2026
87.91
88.42
87.61
88.33
86.21
12,200
Feb 10, 2026
87.63
87.67
87.57
87.57
85.47
1,900
Feb 9, 2026
86.93
87.76
86.93
87.76
85.65
1,700
Feb 6, 2026
85.77
86.66
85.77
86.66
84.59
1,700
Feb 5, 2026
85.30
85.47
84.93
84.98
82.94
16,800
Feb 4, 2026
87.16
87.25
86.40
86.59
84.52
2,100
Feb 3, 2026
86.17
86.46
85.82
86.46
84.39
1,900
Feb 2, 2026
85.88
86.33
85.79
86.19
84.12
2,800
Jan 30, 2026
85.31
85.59
85.18
85.45
83.40
3,200
Jan 29, 2026
86.43
86.43
85.78
86.26
84.19
2,500
Jan 28, 2026
85.40
85.86
85.22
85.78
83.72
18,700
Jan 27, 2026
85.29
86.18
85.29
86.11
84.04
4,300
Jan 26, 2026
84.51
84.52
84.18
84.26
82.24
4,000
Jan 23, 2026
83.00
83.74
82.96
83.72
81.71
5,400
Jan 22, 2026
83.26
83.39
83.17
83.18
81.19
2,400
Jan 21, 2026
82.25
82.68
82.25
82.64
80.66
2,200
Jan 20, 2026
81.73
82.28
81.63
81.67
79.71
6,700
Jan 16, 2026
82.77
82.82
82.57
82.77
80.78
12,500
Jan 15, 2026
82.74
83.22
82.70
82.73
80.75
2,900
Jan 14, 2026
82.65
82.95
82.65
82.95
80.96
3,000
Jan 13, 2026
82.21
82.90
82.08
82.10
80.13
3,800
Jan 12, 2026
82.31
82.62
82.31
82.62
80.64
1,900
Jan 9, 2026
81.85
82.21
81.85
82.14
80.17
5,300
Jan 8, 2026
81.14
81.69
81.14
81.69
79.73
4,000
Jan 7, 2026
81.34
81.42
81.04
81.19
79.24
4,300
Jan 6, 2026
82.02
82.05
81.83
81.84
79.88
2,700
Jan 5, 2026
81.54
82.17
81.54
82.17
80.20
2,800
Jan 2, 2026
81.29
81.46
81.19
81.46
79.50
1,500
Dec 31, 2025
80.71
80.71
80.48
80.51
78.58
2,100
Dec 30, 2025
81.13
81.22
80.87
80.87
78.93
2,200
Dec 29, 2025
80.52
80.68
80.48
80.57
78.63
2,700
Dec 26, 2025
80.77
80.86
80.60
80.79
78.85
3,200
Dec 24, 2025
80.72
80.78
80.71
80.78
78.84
2,300
Dec 23, 2025
80.59
80.67
80.55
80.64
78.71
2,800
Dec 22, 2025
79.92
80.06
79.92
80.06
78.14
2,400
Dec 19, 2025
79.85
79.97
79.75
79.75
77.84
4,200
Dec 18, 2025
79.40
79.51
79.29
79.29
77.39
2,700
Dec 17, 2025
79.21
79.48
78.92
78.92
77.03
4,700
Dec 16, 2025
79.41
79.41
79.04
79.29
77.38
4,600
Dec 15, 2025
79.63
79.64
79.51
79.51
77.60
2,000
Dec 12, 2025
0.996
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
79.43
79.43
78.91
78.99
77.10
2,400
Dec 11, 2025
80.35
80.75
80.35
80.65
77.75
2,600
Dec 10, 2025
79.24
79.99
79.24
79.99
77.11
1,600
Dec 9, 2025
79.45
79.48
79.17
79.17
76.32
2,200
Dec 8, 2025
79.30
79.35
79.05
79.06
76.21
3,800
Dec 5, 2025
79.59
79.59
79.29
79.29
76.43
2,100
Dec 4, 2025
79.62
79.66
79.44
79.46
76.60
2,400
Dec 3, 2025
79.21
79.41
79.21
79.38
76.52
6,400
Dec 2, 2025
78.94
78.97
78.78
78.97
76.12
2,000
Dec 1, 2025
78.80
78.80
78.52
78.52
75.69
1,100
Nov 28, 2025
78.82
78.87
78.82
78.87
76.03
1,200
Nov 26, 2025
78.23
78.60
78.23
78.56
75.73
2,300
Nov 25, 2025
77.09
77.64
77.09
77.61
74.81
2,200
Nov 24, 2025
76.76
76.79
76.50
76.72
73.96
1,700
Nov 21, 2025
76.04
76.65
76.00
76.56
73.80
4,600
Nov 20, 2025
76.87
76.87
75.45
75.45
72.73
5,100
Nov 19, 2025
76.74
76.83
76.22
76.45
73.70
11,600
Nov 18, 2025
76.42
76.94
76.42
76.72
73.96
7,100
Nov 17, 2025
78.01
78.18
77.48
77.48
74.69
2,200
Nov 14, 2025
78.29
78.35
78.07
78.35
75.53
5,000
Nov 13, 2025
78.88
78.95
78.31
78.31
75.49
2,300
Nov 12, 2025
79.12
79.35
79.12
79.25
76.39
4,400
Nov 11, 2025
78.63
78.97
78.01
78.70
75.86
53,400
Nov 10, 2025
77.95
78.41
77.95
78.41
75.59
1,900
Nov 7, 2025
77.12
77.63
77.11
77.63
74.84
5,200
Nov 6, 2025
77.37
77.45
77.08
77.32
74.53
4,600
Nov 5, 2025
77.12
77.29
77.12
77.19
74.41
700
Nov 4, 2025
76.50
76.88
76.50
76.63
73.87
1,600
Nov 3, 2025
77.24
77.57
77.24
77.50
74.71
1,500
