First Trust Active Factor Small Cap ETF (AFSM)

AFSM
🏛️ アメリカ →
32.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 32.70 32.81 32.59 32.80 0.0M
2025-09-25 32.56 32.56 32.39 32.45 0.0M
2025-09-24 33.03 33.13 32.70 32.73 0.0M
2025-09-23 33.39 33.52 33.08 33.08 0.0M
2025-09-22 33.15 33.23 33.02 33.21 0.0M
2025-09-19 33.24 33.28 33.02 33.02 0.0M
2025-09-18 33.32 33.46 33.17 33.45 0.0M
2025-09-17 32.91 33.21 32.68 32.76 0.0M
2025-09-16 32.61 32.77 32.61 32.75 0.0M
2025-09-15 32.93 33.04 32.89 32.89 0.0M
2025-09-12 33.10 33.10 32.78 32.81 0.0M
2025-09-11 32.85 33.14 32.85 33.14 0.0M
2025-09-10 32.73 32.73 32.46 32.49 0.0M
2025-09-09 32.45 32.65 32.45 32.60 0.0M
2025-09-08 32.75 32.85 32.71 32.83 0.0M
2025-09-05 32.84 32.95 32.43 32.75 0.0M
2025-09-04 32.43 32.63 32.38 32.63 0.0M
2025-09-03 32.21 32.31 32.11 32.22 0.0M
2025-09-02 31.95 32.19 31.85 32.19 0.0M
2025-08-29 32.32 32.40 32.24 32.34 0.0M
2025-08-28 32.40 32.47 32.31 32.46 0.0M
2025-08-27 32.37 32.49 32.35 32.48 0.1M
2025-08-26 32.23 32.24 32.10 32.20 0.0M
2025-08-25 32.25 32.25 32.05 32.07 0.0M
2025-08-22 32.30 32.41 32.26 32.33 0.0M
2025-08-21 31.28 31.30 31.17 31.25 0.0M
2025-08-20 31.22 31.24 31.04 31.21 0.0M
2025-08-19 31.58 31.58 31.25 31.25 0.0M
2025-08-18 31.41 31.41 31.35 31.38 0.0M
2025-08-15 31.54 31.54 31.17 31.20 0.0M
2025-08-14 31.43 31.52 31.32 31.43 0.0M
2025-08-13 31.58 31.83 31.54 31.83 0.0M
2025-08-12 30.64 31.29 30.64 31.29 0.0M
2025-08-11 30.37 30.68 30.22 30.46 0.0M
2025-08-08 30.40 30.50 30.33 30.35 0.0M
2025-08-07 30.38 30.38 30.03 30.17 0.0M
2025-08-06 30.24 30.26 30.19 30.21 0.0M
2025-08-05 30.45 30.45 30.16 30.28 0.0M
2025-08-04 29.85 30.19 29.85 30.19 0.0M
2025-08-01 29.49 29.82 29.49 29.62 0.0M
2025-07-31 30.53 30.53 30.09 30.09 0.0M
2025-07-30 30.62 30.62 30.21 30.26 0.0M
2025-07-29 30.49 30.56 30.31 30.37 0.0M
2025-07-28 30.39 30.39 30.25 30.36 0.0M
2025-07-25 30.21 30.38 30.15 30.34 0.0M
2025-07-24 30.43 30.43 30.20 30.20 0.0M
2025-07-23 30.49 30.63 30.48 30.63 0.0M
2025-07-22 30.26 30.32 30.07 30.26 0.0M
2025-07-21 30.29 30.29 29.93 29.93 0.0M
2025-07-18 30.40 30.40 30.02 30.04 0.0M
2025-07-17 30.17 30.38 30.17 30.32 0.0M
2025-07-16 30.00 30.02 29.93 29.98 0.0M
2025-07-15 30.26 30.26 29.86 29.87 0.0M
2025-07-14 30.36 30.46 30.24 30.45 0.0M
2025-07-11 30.30 30.38 30.20 30.21 0.0M
2025-07-10 30.65 30.83 30.60 30.60 0.0M
2025-07-09 30.46 30.56 30.30 30.55 0.0M
2025-07-08 30.51 30.53 30.34 30.39 0.0M
2025-07-07 30.74 30.74 30.27 30.30 0.0M
2025-07-03 30.67 30.76 30.67 30.74 0.0M
2025-07-02 30.15 30.52 30.15 30.52 0.0M
2025-07-01 29.81 30.40 29.70 30.14 0.0M
2025-06-30 29.98 29.98 29.80 29.88 0.0M
2025-06-27 29.93 30.07 29.74 29.86 0.0M
2025-06-26 29.56 29.78 29.49 29.78 0.0M
2025-06-25 29.79 29.79 29.38 29.39 0.0M
2025-06-24 29.49 29.73 29.49 29.68 0.0M
2025-06-23 29.06 29.38 29.06 29.38 0.0M
2025-06-20 29.04 29.04 28.95 29.00 0.0M
2025-06-18 29.01 29.27 29.01 29.06 0.0M
2025-06-17 29.25 29.26 29.01 29.01 0.0M
2025-06-16 29.31 29.36 29.25 29.27 0.0M
2025-06-13 29.16 29.25 28.93 28.93 0.0M
2025-06-12 29.67 29.67 29.38 29.47 0.0M
2025-06-11 29.91 29.91 29.61 29.61 0.0M
2025-06-10 29.82 29.82 29.66 29.70 0.0M
2025-06-09 29.60 29.77 29.60 29.67 0.0M
2025-06-06 29.56 29.58 29.39 29.58 0.0M
2025-06-05 29.12 29.37 29.12 29.21 0.0M
2025-06-04 29.53 29.53 29.21 29.21 0.0M
2025-06-03 29.24 29.39 29.23 29.34 0.0M
2025-06-02 28.94 29.04 28.90 29.03 0.0M
2025-05-30 28.95 29.16 28.95 29.07 0.0M
2025-05-29 28.94 29.09 28.88 29.06 0.0M
2025-05-28 29.00 29.03 28.94 28.94 0.0M
2025-05-27 28.82 29.26 28.82 29.23 0.0M
2025-05-23 28.49 28.72 28.49 28.61 0.0M
2025-05-22 28.74 28.74 28.68 28.68 0.0M
2025-05-21 29.12 29.14 28.80 28.80 0.0M
2025-05-20 29.56 29.59 29.41 29.46 0.0M
2025-05-19 29.36 29.48 29.32 29.48 0.0M
2025-05-16 29.38 29.57 29.32 29.57 0.0M
2025-05-15 29.04 29.30 29.04 29.20 0.0M
2025-05-14 29.33 29.33 29.13 29.15 0.0M
2025-05-13 29.37 29.48 29.27 29.37 0.0M
2025-05-12 29.51 29.51 28.94 29.24 0.0M
2025-05-09 28.59 28.59 28.38 28.44 0.0M
2025-05-08 28.24 28.60 28.15 28.45 0.0M
2025-05-07 28.12 28.21 28.02 28.07 0.0M
2025-05-06 28.11 28.11 27.91 28.03 0.0M
2025-05-05 28.37 28.45 28.21 28.21 0.0M
2025-05-02 28.14 28.47 28.14 28.45 0.0M
2025-05-01 27.70 27.93 27.63 27.76 0.0M
2025-04-30 27.15 27.57 27.12 27.57 0.0M
2025-04-29 27.49 27.85 27.38 27.75 0.0M
2025-04-28 27.43 27.53 27.30 27.53 0.1M
2025-04-25 27.26 27.41 27.16 27.41 0.0M
2025-04-24 27.00 27.46 27.00 27.43 0.0M
2025-04-23 27.23 27.35 26.95 26.95 0.0M
2025-04-22 26.30 26.60 26.09 26.52 0.0M
2025-04-21 26.28 26.28 25.64 25.84 0.0M
2025-04-17 26.64 26.64 26.35 26.51 0.0M
2025-04-16 26.39 26.56 26.07 26.35 0.0M
2025-04-15 26.63 26.69 26.57 26.64 0.0M
2025-04-14 26.36 26.60 26.36 26.58 0.0M
2025-04-11 26.26 26.26 26.26 26.26 0.0M
2025-04-10 25.91 26.12 25.45 25.89 0.0M
2025-04-09 24.88 27.15 24.88 26.81 0.1M
2025-04-08 26.36 26.36 24.60 24.81 0.0M
2025-04-07 24.42 25.89 24.42 25.38 0.0M
2025-04-04 25.62 25.80 25.17 25.53 0.1M
2025-04-03 27.01 27.01 26.63 26.63 0.0M
2025-04-02 27.89 28.32 27.89 28.32 0.0M
2025-04-01 27.58 28.03 27.58 27.95 0.0M
2025-03-31 27.63 27.99 27.57 27.95 0.0M
2025-03-28 27.65 27.65 27.52 27.64 0.0M
2025-03-27 28.18 28.19 28.14 28.14 0.0M
2025-03-26 28.50 28.54 28.23 28.30 0.0M
2025-03-25 28.70 28.70 28.55 28.57 0.0M
2025-03-24 28.42 28.69 28.42 28.69 0.0M
2025-03-21 27.86 28.05 27.86 27.94 0.0M
2025-03-20 28.12 28.12 28.12 28.12 0.0M
2025-03-19 28.01 28.35 27.99 28.27 0.0M
2025-03-18 27.77 27.80 27.72 27.72 0.0M
2025-03-17 27.73 28.03 27.73 27.92 0.0M
2025-03-14 27.31 27.61 27.31 27.61 0.0M
2025-03-13 27.30 27.30 26.86 26.96 0.0M
2025-03-12 27.49 27.50 27.30 27.33 0.0M
2025-03-11 27.34 27.61 27.25 27.48 0.0M
2025-03-10 27.65 27.72 27.27 27.40 0.0M
2025-03-07 27.56 28.07 27.39 28.00 0.0M
2025-03-06 28.07 28.07 27.67 27.75 0.0M
2025-03-05 28.17 28.25 27.98 28.18 0.0M
2025-03-04 27.74 28.45 27.69 28.09 0.0M
2025-03-03 29.04 29.18 28.24 28.33 0.0M
2025-02-28 28.70 29.03 28.70 29.03 0.0M
2025-02-27 29.04 29.04 28.63 28.63 0.0M
2025-02-26 29.41 29.46 28.95 29.07 0.0M
2025-02-25 29.06 29.08 28.76 29.01 0.0M
2025-02-24 29.00 29.34 29.00 29.09 0.0M
2025-02-21 29.70 29.70 29.19 29.19 0.0M
2025-02-20 30.25 30.25 30.02 30.10 0.0M
2025-02-19 30.61 30.63 30.51 30.51 0.0M
2025-02-18 30.66 30.79 30.58 30.79 0.0M
2025-02-14 30.80 30.80 30.62 30.68 0.0M
2025-02-13 30.41 30.74 30.41 30.74 0.0M
2025-02-12 30.31 30.38 30.18 30.35 0.0M
2025-02-11 30.62 30.69 30.49 30.61 0.0M
2025-02-10 30.64 30.81 30.64 30.70 0.0M
2025-02-07 30.97 30.97 30.58 30.63 0.0M
2025-02-06 31.34 31.34 30.85 30.98 0.0M
2025-02-05 30.90 31.09 30.90 31.04 0.0M
2025-02-04 30.38 30.84 30.38 30.84 0.0M
2025-02-03 29.89 30.63 29.89 30.42 0.0M
2025-01-31 31.20 31.24 30.81 30.87 0.0M
2025-01-30 31.14 31.34 30.95 31.15 0.0M
2025-01-29 30.97 30.98 30.79 30.82 0.0M
2025-01-28 30.68 30.81 30.56 30.80 0.0M
2025-01-27 30.91 30.91 30.61 30.69 0.0M
2025-01-24 31.06 31.13 30.97 31.07 0.0M
2025-01-23 31.19 31.28 30.89 31.22 0.0M
2025-01-22 31.42 31.42 31.10 31.11 0.0M
2025-01-21 30.86 31.29 30.86 31.29 0.0M
2025-01-17 30.75 30.76 30.64 30.75 0.0M
2025-01-16 30.80 30.87 30.54 30.62 0.0M
2025-01-15 30.56 30.66 30.49 30.62 0.0M
2025-01-14 30.03 30.10 29.70 30.07 0.0M
2025-01-13 29.20 29.76 29.20 29.76 0.0M
2025-01-10 29.62 29.64 29.39 29.56 0.0M
2025-01-08 30.11 30.16 30.00 30.09 0.0M
2025-01-07 30.31 30.31 29.87 30.02 0.0M
2025-01-06 30.54 30.58 30.26 30.29 0.0M
2025-01-03 30.44 30.44 30.07 30.42 0.0M
2025-01-02 30.37 30.37 29.93 30.08 0.0M