First Trust Active Factor Emerging Markets Fund AFEM
90.09 USD +0.06 (+0.07%)
Regular-session close
90.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
89.51 Day range 90.20
76.57 52-week range 100.83
- YTD
- +13.77%
- 1 year
- +15.13%
AFEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.20 | 90.20 | 89.51 | 90.09 | +0.03 | +0.03% | 2,139 |
| Nov 12, 2026 | 89.89 | 90.26 | 89.78 | 90.06 | -1.71 | -1.86% | 5,800 |
| Nov 11, 2026 | 91.45 | 91.96 | 91.45 | 91.77 | +2.42 | +2.71% | 11,700 |
| Nov 10, 2026 | 89.94 | 90.04 | 89.19 | 89.35 | -0.72 | -0.80% | 9,100 |
| Nov 9, 2026 | 88.70 | 90.17 | 88.70 | 90.07 | +2.60 | +2.97% | 5,400 |
| Nov 6, 2026 | 87.52 | 88.01 | 87.47 | 87.47 | +1.74 | +2.03% | 3,500 |
| Nov 5, 2026 | 88.01 | 88.01 | 85.73 | 85.73 | -5.67 | -6.20% | 4,700 |
| Nov 4, 2026 | 91.49 | 92.21 | 91.00 | 91.40 | +0.90 | +0.99% | 2,700 |
| Nov 3, 2026 | 90.58 | 90.81 | 90.50 | 90.50 | -0.19 | -0.21% | 6,500 |
| Nov 2, 2026 | 92.25 | 92.31 | 90.69 | 90.69 | -0.46 | -0.50% | 9,600 |
| Oct 30, 2026 | 91.33 | 91.49 | 90.76 | 91.15 | -1.92 | -2.06% | 4,900 |
| Oct 29, 2026 | 92.83 | 93.07 | 92.66 | 93.07 | -0.90 | -0.96% | 5,900 |
| Oct 28, 2026 | 93.54 | 93.97 | 93.54 | 93.97 | +1.11 | +1.20% | 800 |
| Oct 27, 2026 | 92.60 | 92.92 | 92.60 | 92.86 | +1.11 | +1.21% | 1,400 |
| Oct 26, 2026 | 91.15 | 91.86 | 91.10 | 91.75 | -0.16 | -0.17% | 2,700 |
| Oct 23, 2026 | 91.60 | 92.07 | 91.60 | 91.91 | +0.23 | +0.25% | 5,600 |
| Oct 22, 2026 | 92.35 | 92.52 | 91.52 | 91.68 | -2.61 | -2.77% | 4,200 |
| Oct 21, 2026 | 94.05 | 94.39 | 93.93 | 94.29 | +0.34 | +0.36% | 2,800 |
| Oct 20, 2026 | 93.84 | 94.20 | 93.84 | 93.95 | -0.03 | -0.03% | 3,700 |
| Oct 19, 2026 | 94.59 | 94.65 | 93.98 | 93.98 | +0.58 | +0.62% | 7,900 |
| Oct 16, 2026 | 93.50 | 93.50 | 93.40 | 93.40 | -1.35 | -1.42% | 7,400 |
| Oct 15, 2026 | 94.39 | 94.76 | 94.36 | 94.75 | -0.57 | -0.60% | 2,600 |
| Oct 14, 2026 | 95.36 | 95.47 | 95.32 | 95.32 | -1.56 | -1.61% | 2,300 |
| Oct 13, 2026 | 96.31 | 96.91 | 96.31 | 96.88 | -0.46 | -0.47% | 2,900 |
| Oct 12, 2026 | 97.56 | 97.56 | 97.34 | 97.34 | -0.68 | -0.69% | 1,100 |
| Oct 9, 2026 | 98.15 | 98.15 | 97.85 | 98.02 | +0.93 | +0.96% | 1,700 |
| Oct 8, 2026 | 97.72 | 97.72 | 96.87 | 97.09 | -1.48 | -1.50% | 3,200 |
| Oct 7, 2026 | 98.41 | 98.71 | 98.41 | 98.57 | -1.04 | -1.04% | 2,700 |
| Oct 6, 2026 | 99.94 | 100.01 | 99.61 | 99.61 | -0.68 | -0.68% | 3,700 |
| Oct 5, 2026 | 100.38 | 100.61 | 100.29 | 100.29 | +1.48 | +1.50% | 2,300 |
| Oct 2, 2026 | 98.98 | 99.03 | 98.39 | 98.81 | +1.17 | +1.20% | 7,100 |
| Oct 1, 2026 | 97.64 | 97.75 | 94.61 | 97.64 | -0.31 | -0.32% | 23,100 |
| Sep 30, 2026 | 98.39 | 98.41 | 97.85 | 97.95 | -0.69 | -0.70% | 3,400 |
| Sep 29, 2026 | 98.38 | 98.64 | 98.15 | 98.64 | +0.06 | +0.06% | 1,700 |
| Sep 28, 2026 | 98.31 | 98.77 | 97.99 | 98.58 | -0.92 | -0.92% | 3,100 |
| Sep 25, 2026 | 99.11 | 99.50 | 99.01 | 99.50 | +0.86 | +0.87% | 4,600 |
| Sep 24, 2026 | 98.47 | 98.64 | 98.47 | 98.64 | -0.91 | -0.91% | 1,600 |
| Sep 23, 2026 | 100.05 | 100.16 | 99.50 | 99.55 | -1.28 | -1.27% | 2,900 |
| Sep 22, 2026 | 100.66 | 100.83 | 100.40 | 100.83 | +0.19 | +0.19% | 1,200 |
| Sep 21, 2026 | 100.36 | 100.72 | 100.24 | 100.64 | +2.26 | +2.30% | 3,100 |
| Sep 18, 2026 | 98.13 | 98.38 | 97.97 | 98.38 | +0.24 | +0.24% | 3,300 |
| Sep 17, 2026 | 97.86 | 98.31 | 97.86 | 98.14 | +1.67 | +1.73% | 3,400 |
| Sep 16, 2026 | 97.37 | 97.37 | 96.39 | 96.47 | +0.10 | +0.10% | 2,400 |
| Sep 15, 2026 | 96.56 | 96.64 | 96.25 | 96.37 | -1.21 | -1.24% | 6,400 |
| Sep 14, 2026 | 97.96 | 97.96 | 97.58 | 97.58 | -2.03 | -2.04% | 1,200 |
| Sep 11, 2026 | 99.45 | 99.73 | 99.45 | 99.61 | +1.08 | +1.10% | 1,300 |
| Sep 10, 2026 | 98.67 | 99.02 | 98.44 | 98.53 | -1.22 | -1.22% | 2,600 |
| Sep 9, 2026 | 99.88 | 99.90 | 99.56 | 99.75 | +0.04 | +0.04% | 4,400 |
| Sep 8, 2026 | 100.08 | 100.08 | 99.71 | 99.71 | -0.39 | -0.39% | 900 |
| Sep 4, 2026 | 99.63 | 100.15 | 99.63 | 100.10 | +0.64 | +0.64% | 2,300 |
| Sep 3, 2026 | 98.67 | 99.46 | 98.67 | 99.46 | +0.27 | +0.27% | 1,100 |
| Sep 2, 2026 | 98.93 | 99.22 | 98.93 | 99.19 | +0.19 | +0.19% | 2,000 |
| Sep 1, 2026 | 99.02 | 99.53 | 98.84 | 99.00 | +0.58 | +0.59% | 10,800 |
| Aug 31, 2026 | 98.62 | 98.62 | 98.36 | 98.42 | -0.04 | -0.04% | 700 |
| Aug 28, 2026 | 99.07 | 99.19 | 98.43 | 98.46 | -0.53 | -0.54% | 2,000 |
| Aug 27, 2026 | 98.82 | 98.99 | 98.82 | 98.99 | -0.24 | -0.24% | 800 |
| Aug 26, 2026 | 99.69 | 99.69 | 99.09 | 99.23 | +0.98 | +1.00% | 1,700 |
| Aug 25, 2026 | 97.61 | 98.25 | 97.61 | 98.25 | +1.12 | +1.15% | 1,100 |
| Aug 24, 2026 | 96.64 | 97.24 | 96.64 | 97.13 | -0.41 | -0.42% | 3,300 |
| Aug 21, 2026 | 97.77 | 97.77 | 97.54 | 97.54 | +0.09 | +0.09% | 1,200 |
| Aug 20, 2026 | 96.91 | 97.50 | 96.91 | 97.45 | +0.18 | +0.19% | 3,800 |
| Aug 19, 2026 | 97.57 | 97.57 | 97.17 | 97.27 | +0.93 | +0.97% | 3,100 |
| Aug 18, 2026 | 96.64 | 96.64 | 96.28 | 96.34 | -1.88 | -1.91% | 1,300 |
| Aug 17, 2026 | 98.52 | 98.66 | 98.22 | 98.22 | +0.96 | +0.99% | 2,700 |
| Aug 14, 2026 | 97.43 | 97.45 | 97.11 | 97.26 | -0.14 | -0.14% | 3,800 |
65 days, newest first. Daily bars as drawn on the AFEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.