NasdaqGM - Nasdaq Real Time Price
USD
First Trust Active Factor Emerging Markets Fund (AFEM)
90.69
-0.07
(-0.08%)
At close: November 2 at 4:00:00 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
92.25
92.31
90.69
90.69
90.69
9,600
Oct 30, 2026
91.33
91.49
90.76
91.15
91.15
4,900
Oct 29, 2026
92.83
93.07
92.66
93.07
93.07
5,900
Oct 28, 2026
93.54
93.97
93.54
93.97
93.97
800
Oct 27, 2026
92.60
92.92
92.60
92.86
92.86
1,400
Oct 26, 2026
91.15
91.86
91.10
91.75
91.75
2,700
Oct 23, 2026
91.60
92.07
91.60
91.91
91.91
5,600
Oct 22, 2026
92.35
92.52
91.52
91.68
91.68
4,200
Oct 21, 2026
94.05
94.39
93.93
94.29
94.29
2,800
Oct 20, 2026
93.84
94.20
93.84
93.95
93.95
3,700
Oct 19, 2026
94.59
94.65
93.98
93.98
93.98
7,900
Oct 16, 2026
93.50
93.50
93.40
93.40
93.40
7,400
Oct 15, 2026
94.39
94.76
94.36
94.75
94.75
2,600
Oct 14, 2026
95.36
95.47
95.32
95.32
95.32
2,300
Oct 13, 2026
96.31
96.91
96.31
96.88
96.88
2,900
Oct 12, 2026
97.56
97.56
97.34
97.34
97.34
1,100
Oct 9, 2026
98.15
98.15
97.85
98.02
98.02
1,700
Oct 8, 2026
97.72
97.72
96.87
97.09
97.09
3,200
Oct 7, 2026
98.41
98.71
98.41
98.57
98.57
2,700
Oct 6, 2026
99.94
100.01
99.61
99.61
99.61
3,700
Oct 5, 2026
100.38
100.61
100.29
100.29
100.29
2,300
Oct 2, 2026
98.98
99.03
98.39
98.81
98.81
7,100
Oct 1, 2026
97.64
97.75
94.61
97.64
97.64
23,100
Sep 30, 2026
98.39
98.41
97.85
97.95
97.95
3,400
Sep 29, 2026
98.38
98.64
98.15
98.64
98.64
1,700
Sep 28, 2026
98.31
98.77
97.99
98.58
98.58
3,100
Sep 25, 2026
99.11
99.50
99.01
99.50
99.50
4,600
Sep 24, 2026
0.673
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
98.47
98.64
98.47
98.64
98.64
1,600
Sep 23, 2026
100.05
100.16
99.50
99.55
98.88
2,900
Sep 22, 2026
100.66
100.83
100.40
100.83
100.15
1,200
Sep 21, 2026
100.36
100.72
100.24
100.64
99.96
3,100
Sep 18, 2026
98.13
98.38
97.97
98.38
97.71
3,300
Sep 17, 2026
97.86
98.31
97.86
98.14
97.48
3,400
Sep 16, 2026
97.37
97.37
96.39
96.47
95.82
2,400
Sep 15, 2026
96.56
96.64
96.25
96.37
95.72
6,400
Sep 14, 2026
97.96
97.96
97.58
97.58
96.92
1,200
Sep 11, 2026
99.45
99.73
99.45
99.61
98.94
1,300
Sep 10, 2026
98.67
99.02
98.44
98.53
97.87
2,600
Sep 9, 2026
99.88
99.90
99.56
99.75
99.08
4,400
Sep 8, 2026
100.08
100.08
99.71
99.71
99.03
900
Sep 4, 2026
99.63
100.15
99.63
100.10
99.43
2,300
Sep 3, 2026
98.67
99.46
98.67
99.46
98.78
1,100
Sep 2, 2026
98.93
99.22
98.93
99.19
98.52
2,000
Sep 1, 2026
99.02
99.53
98.84
99.00
98.33
10,800
Aug 31, 2026
98.62
98.62
98.36
98.42
97.76
700
Aug 28, 2026
99.07
99.19
98.43
98.46
97.80
2,000
Aug 27, 2026
98.82
98.99
98.82
98.99
98.32
800
Aug 26, 2026
99.69
99.69
99.09
99.23
98.56
1,700
Aug 25, 2026
97.61
98.25
97.61
98.25
97.59
1,100
Aug 24, 2026
96.64
97.24
96.64
97.13
96.47
3,300
Aug 21, 2026
97.77
97.77
97.54
97.54
96.88
1,200
Aug 20, 2026
96.91
97.50
96.91
97.45
96.79
3,800
Aug 19, 2026
97.57
97.57
97.17
97.27
96.61
3,100
Aug 18, 2026
96.64
96.64
96.28
96.34
95.69
1,300
Aug 17, 2026
98.52
98.66
98.22
98.22
97.56
2,700
Aug 14, 2026
97.43
97.45
97.11
97.26
96.60
3,800
Aug 13, 2026
97.45
97.53
91.36
97.40
96.74
11,200
Aug 12, 2026
96.85
96.85
96.58
96.75
96.10
2,500
Aug 11, 2026
95.95
95.96
95.83
95.88
95.23
1,500
Aug 10, 2026
95.66
95.78
95.54
95.65
95.00
2,800
Aug 7, 2026
96.63
96.63
95.81
96.16
95.51
13,900
Aug 6, 2026
96.27
96.27
95.70
95.76
95.11
15,700
Aug 5, 2026
95.97
96.13
95.81
95.88
95.23
3,100
Aug 4, 2026
95.40
96.03
95.40
96.03
95.38
3,600
Aug 3, 2026
93.16
93.81
93.10
93.77
93.14
1,300
Jul 31, 2026
92.00
92.25
92.00
92.14
91.51
1,400
Jul 30, 2026
90.56
91.04
90.56
91.04
90.42
1,900
Jul 29, 2026
88.87
88.87
88.61
88.61
88.01
1,000
Jul 28, 2026
89.76
90.55
89.76
90.33
89.72
1,400
Jul 27, 2026
91.06
91.44
90.87
91.44
90.82
1,000
Jul 24, 2026
91.79
91.84
91.00
91.15
90.53
3,400
Jul 23, 2026
92.18
92.18
91.73
92.07
91.45
4,500
Jul 22, 2026
93.23
93.23
92.99
93.09
92.46
1,500
Jul 21, 2026
92.77
92.79
92.77
92.79
92.16
500
Jul 20, 2026
90.60
90.78
90.40
90.40
89.79
2,700
Jul 17, 2026
90.79
90.86
90.43
90.73
90.12
1,900
Jul 16, 2026
92.80
92.91
91.88
91.88
91.26
28,000
Jul 15, 2026
93.37
93.43
93.37
93.43
92.80
800
Jul 14, 2026
92.68
92.68
92.58
92.58
91.96
1,200
Jul 13, 2026
93.50
93.50
92.57
92.57
91.95
800
Jul 10, 2026
94.00
94.41
94.00
94.36
93.72
1,600
Jul 9, 2026
93.63
93.82
93.53
93.70
93.07
1,000
Jul 8, 2026
92.74
93.28
92.39
93.28
92.65
2,900
Jul 7, 2026
92.24
92.24
92.24
92.24
91.61
500
Jul 6, 2026
93.53
93.91
93.53
93.86
93.22
3,500
Jul 2, 2026
93.40
93.40
93.06
93.06
92.43
900
Jul 1, 2026
93.32
93.32
92.76
92.80
92.17
2,400
Jun 30, 2026
92.87
94.47
92.87
93.92
93.28
7,000
Jun 29, 2026
91.35
92.09
91.11
92.07
91.45
4,400
Jun 26, 2026
89.79
91.03
89.79
90.97
90.35
2,700
Jun 25, 2026
1.121
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
91.57
91.58
91.51
91.58
90.96
1,600
Jun 24, 2026
92.64
93.00
92.16
92.66
90.92
2,800
Jun 23, 2026
93.93
93.93
93.47
93.47
91.72
1,300
Jun 22, 2026
96.27
96.45
96.27
96.40
94.59
1,400
Jun 18, 2026
95.94
96.38
95.94
96.38
94.57
2,100
Jun 17, 2026
96.93
96.93
95.54
95.54
93.74
800
Jun 16, 2026
96.44
96.82
96.16
96.16
94.36
9,500
Jun 15, 2026
97.35
97.35
97.26
97.33
95.51
1,100
Jun 12, 2026
94.69
94.86
94.46
94.86
93.08
1,300
Jun 11, 2026
92.45
94.06
91.64
94.06
92.30
2,400
Jun 10, 2026
92.92
92.92
91.74
91.74
90.02
1,700
Jun 9, 2026
94.25
94.25
93.19
93.32
91.56
1,200
Jun 8, 2026
92.83
92.83
92.70
92.70
90.96
600
Jun 5, 2026
92.89
92.89
91.52
91.52
89.80
1,800
Jun 4, 2026
95.50
95.99
95.50
95.94
94.14
700
Jun 3, 2026
93.14
96.43
93.14
96.28
94.48
1,400
Jun 2, 2026
97.54
97.64
97.39
97.64
95.80
1,400
Jun 1, 2026
96.27
97.15
96.27
97.05
95.22
6,100
May 29, 2026
95.06
95.29
95.06
95.29
93.50
1,300
May 28, 2026
94.11
95.46
94.11
95.29
93.50
1,600
May 27, 2026
95.84
96.01
95.84
96.01
94.20
1,600
May 26, 2026
95.49
95.71
95.21
95.71
93.91
800
May 22, 2026
93.34
93.62
93.21
93.22
91.47
6,400
May 21, 2026
91.77
92.58
91.58
92.35
90.62
2,600
May 20, 2026
90.91
91.08
90.62
91.08
89.37
4,000
May 19, 2026
88.95
89.94
88.95
89.42
87.74
1,900
May 18, 2026
91.37
91.37
90.39
91.10
89.39
5,400
May 15, 2026
90.54
91.35
90.54
91.00
89.29
9,900
May 14, 2026
93.46
93.60
93.35
93.40
91.65
4,000
May 13, 2026
93.54
93.94
93.54
93.83
92.07
2,300
May 12, 2026
92.40
92.80
92.03
92.80
91.06
2,900
May 11, 2026
95.28
95.69
95.28
95.48
93.69
1,700
May 8, 2026
94.82
95.16
94.82
95.11
93.32
4,500
May 7, 2026
94.02
94.22
93.98
93.98
92.22
1,600
May 6, 2026
94.35
94.92
94.35
94.92
93.14
6,300
May 5, 2026
93.58
93.70
93.46
93.56
91.81
4,800
May 4, 2026
93.06
93.07
92.18
92.34
90.61
5,300
May 1, 2026
92.75
93.26
92.41
92.62
90.88
7,900
Apr 30, 2026
91.74
92.70
91.74
92.70
90.96
1,100
Apr 29, 2026
90.63
90.63
88.54
90.35
88.66
2,200
Apr 28, 2026
90.68
90.91
90.68
90.91
89.20
1,100
Apr 27, 2026
91.94
91.94
91.63
91.75
90.02
1,400
Apr 24, 2026
91.71
92.23
91.71
92.21
90.48
2,000
Apr 23, 2026
90.88
90.88
89.99
90.08
88.39
1,100
Apr 22, 2026
90.90
91.32
90.90
91.32
89.60
1,600
Apr 21, 2026
91.26
91.26
90.02
90.02
88.33
1,600
Apr 20, 2026
90.89
90.90
90.53
90.78
89.07
5,000
Apr 17, 2026
90.68
91.26
90.68
90.87
89.16
2,100
Apr 16, 2026
89.30
89.51
89.20
89.46
87.78
1,800
Apr 15, 2026
88.55
89.00
88.55
88.94
87.27
1,400
Apr 14, 2026
88.43
88.63
88.31
88.63
86.97
1,500
Apr 13, 2026
86.27
87.45
86.27
87.45
85.81
1,200
Apr 10, 2026
87.58
87.58
86.91
86.99
85.35
7,900
Apr 9, 2026
86.27
86.79
85.89
86.79
85.16
1,300
Apr 8, 2026
87.09
87.09
86.07
86.66
85.03
3,100
Apr 7, 2026
82.56
83.06
82.37
83.06
81.50
1,900
Apr 6, 2026
82.48
82.69
82.48
82.69
81.14
1,400
Apr 2, 2026
81.02
82.56
81.02
82.14
80.59
12,000
Apr 1, 2026
82.59
82.90
82.21
82.42
80.88
18,700
Mar 31, 2026
79.97
82.15
79.95
82.15
80.61
3,700
Mar 30, 2026
79.86
79.86
78.97
79.35
77.86
5,100
Mar 27, 2026
80.26
80.59
79.80
80.01
78.51
7,800
Mar 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
81.94
81.97
80.66
80.68
79.16
2,300
Mar 25, 2026
82.83
82.99
82.54
82.74
81.13
2,700
Mar 24, 2026
81.63
81.88
81.20
81.54
79.96
5,500
Mar 23, 2026
82.79
83.72
82.46
83.02
81.41
6,300
Mar 20, 2026
82.28
82.28
80.86
80.86
79.29
7,700
Mar 19, 2026
82.42
83.73
82.40
83.39
81.77
4,500
Mar 18, 2026
84.38
84.62
83.38
83.38
81.77
7,500
Mar 17, 2026
85.08
85.16
84.74
84.78
83.14
1,400
Mar 16, 2026
84.04
84.43
83.98
84.28
82.64
5,400
Mar 13, 2026
83.30
83.30
82.35
82.35
80.76
14,700
Mar 12, 2026
83.79
83.82
82.66
82.81
81.21
6,400
Mar 11, 2026
84.43
84.89
84.31
84.63
82.99
4,100
Mar 10, 2026
83.94
85.22
83.94
84.40
82.76
3,100
Mar 9, 2026
81.73
83.90
81.30
83.90
82.27
5,000
Mar 6, 2026
82.44
83.24
82.44
82.70
81.10
3,500
Mar 5, 2026
83.56
83.59
82.58
83.36
81.75
6,400
Mar 4, 2026
84.16
84.87
84.14
84.65
83.01
112,600
Mar 3, 2026
83.65
84.49
82.82
84.32
82.68
2,400
Mar 2, 2026
86.78
87.95
86.78
87.64
85.94
6,900
Feb 27, 2026
88.44
88.93
88.44
88.93
87.20
5,400
Feb 26, 2026
89.58
89.58
88.50
89.08
87.35
1,600
Feb 25, 2026
89.92
89.93
89.64
89.87
88.13
11,000
Feb 24, 2026
88.68
88.96
88.68
88.79
87.07
3,400
Feb 23, 2026
88.00
88.22
87.50
87.63
85.93
4,300
Feb 20, 2026
87.02
88.56
87.02
88.56
86.84
2,300
Feb 19, 2026
87.30
87.30
86.69
87.02
85.34
700
Feb 18, 2026
87.52
88.00
87.48
87.59
85.90
2,400
Feb 17, 2026
86.88
87.52
86.45
87.39
85.69
9,400
Feb 13, 2026
87.15
87.66
87.10
87.66
85.96
5,700
Feb 12, 2026
88.57
88.62
87.41
87.70
86.00
11,700
Feb 11, 2026
87.94
88.52
87.60
88.43
86.72
4,400
Feb 10, 2026
87.29
87.46
87.19
87.19
85.51
15,500
Feb 9, 2026
86.52
86.90
86.52
86.85
85.17
2,800
Feb 6, 2026
85.49
86.03
85.49
86.03
84.36
1,100
Feb 5, 2026
85.09
85.09
84.39
84.44
82.81
4,000
Feb 4, 2026
85.54
85.54
84.83
84.99
83.34
9,700
Feb 3, 2026
85.89
85.89
85.10
85.65
83.99
3,300
Feb 2, 2026
84.65
85.66
84.65
85.66
84.00
2,600
Jan 30, 2026
85.30
85.30
84.75
84.88
83.24
2,300
Jan 29, 2026
85.01
85.97
84.86
85.97
84.30
8,200
Jan 28, 2026
85.97
86.40
85.80
86.34
84.67
7,200
Jan 27, 2026
85.48
85.89
85.48
85.89
84.23
2,700
Jan 26, 2026
84.42
84.72
84.42
84.60
82.96
3,800
Jan 23, 2026
83.86
84.76
83.86
84.71
83.07
3,700
Jan 22, 2026
84.33
84.65
84.08
84.08
82.46
3,400
Jan 21, 2026
82.96
83.61
82.96
83.53
81.91
4,100
Jan 20, 2026
82.33
82.75
82.21
82.30
80.71
3,800
Jan 16, 2026
82.51
82.65
82.20
82.59
80.99
4,300
Jan 15, 2026
82.92
83.27
82.92
82.96
81.35
2,100
Jan 14, 2026
82.36
82.59
82.29
82.59
80.99
1,800
Jan 13, 2026
82.23
82.52
82.23
82.38
80.78
4,500
Jan 12, 2026
81.89
82.96
81.89
82.96
81.35
5,400
Jan 9, 2026
81.24
81.53
81.24
81.53
79.95
1,500
Jan 8, 2026
81.28
81.41
81.17
81.36
79.79
1,500
Jan 7, 2026
81.57
81.60
81.42
81.42
79.84
3,000
Jan 6, 2026
81.38
82.61
81.38
82.07
80.48
18,800
Jan 5, 2026
80.72
81.18
80.72
81.09
79.52
6,500
Jan 2, 2026
80.35
80.52
80.23
80.52
78.96
11,400
Dec 31, 2025
79.07
79.25
79.07
79.19
77.65
7,600
Dec 30, 2025
79.07
79.20
78.93
79.14
77.60
69,200
Dec 29, 2025
78.58
78.69
78.53
78.67
77.14
5,500
Dec 26, 2025
78.94
79.05
78.66
79.05
77.52
3,800
Dec 24, 2025
78.68
79.86
78.68
78.75
77.23
2,100
Dec 23, 2025
78.30
78.80
78.22
78.78
77.25
3,100
Dec 22, 2025
78.29
78.42
78.29
78.39
76.87
1,100
Dec 19, 2025
78.10
78.33
78.07
78.23
76.72
3,000
Dec 18, 2025
77.75
77.94
77.62
77.62
76.11
1,700
Dec 17, 2025
77.46
77.46
76.68
76.68
75.20
1,500
Dec 16, 2025
77.27
77.36
77.16
77.36
75.86
2,600
Dec 15, 2025
78.33
78.33
77.85
77.85
76.35
1,600
Dec 12, 2025
0.647
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
78.61
78.61
77.92
77.92
76.41
2,000
Dec 11, 2025
79.08
79.44
79.07
79.41
77.23
3,100
Dec 10, 2025
79.06
82.92
79.02
79.67
77.49
18,700
Dec 9, 2025
78.60
78.72
78.60
78.72
76.57
1,400
Dec 8, 2025
78.76
78.76
78.68
78.72
76.56
1,800
Dec 5, 2025
79.45
79.46
79.14
79.14
76.98
1,100
Dec 4, 2025
78.62
78.62
78.42
78.46
76.31
2,800
Dec 3, 2025
78.35
78.62
78.35
78.62
76.47
1,900
Dec 2, 2025
78.76
78.83
78.51
78.76
76.61
14,900
Dec 1, 2025
78.44
78.88
78.44
78.65
76.50
3,200
Nov 28, 2025
78.37
78.61
78.37
78.61
76.46
1,500
Nov 26, 2025
78.14
78.32
78.14
78.26
76.12
1,900
Nov 25, 2025
77.43
77.67
77.19
77.67
75.55
3,100
Nov 24, 2025
76.94
77.48
76.94
77.42
75.30
1,100
Nov 21, 2025
76.18
76.92
75.86
76.65
74.55
5,800
Nov 20, 2025
78.18
78.22
76.57
76.57
74.48
3,600
Nov 19, 2025
77.42
77.48
77.25
77.39
75.28
1,900
Nov 18, 2025
77.24
77.49
77.07
77.40
75.28
4,800
Nov 17, 2025
78.27
78.33
77.76
77.76
75.63
1,800
Nov 14, 2025
78.12
78.93
77.93
78.54
76.39
6,500
Nov 13, 2025
79.04
79.12
78.25
78.25
76.11
2,100
Nov 12, 2025
78.81
79.02
78.81
78.95
76.79
1,400
Nov 11, 2025
78.86
79.01
78.72
78.88
76.72
1,800
Nov 10, 2025
78.63
78.89
78.57
78.89
76.73
1,300
Nov 7, 2025
77.36
77.69
77.06
77.69
75.57
3,200
Nov 6, 2025
78.27
78.29
77.47
77.83
75.70
9,000
Nov 5, 2025
77.82
78.42
77.82
78.32
76.18
3,500
Nov 4, 2025
78.02
78.60
77.76
77.76
75.63
9,100
Nov 3, 2025
78.58
78.93
78.58
78.84
76.69
11,800
