First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.50
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | - | 1,276 |
| Jun 26, 2025 | 16.55 | 16.55 | 16.45 | 16.50 | 16.50 | -0.36% | 389 |
| Jun 25, 2025 | 16.58 | 16.60 | 16.53 | 16.56 | 16.50 | 0.09% | 3,889 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.40 | 16.55 | 16.49 | -0.12% | 7,421 |
| Jun 23, 2025 | 16.62 | 16.62 | 16.52 | 16.57 | 16.51 | -0.21% | 675 |
| Jun 20, 2025 | 17.09 | 17.09 | 16.48 | 16.60 | 16.54 | 0.42% | 4,194 |
| Jun 18, 2025 | 16.60 | 16.60 | 16.46 | 16.53 | 16.47 | -0.21% | 1,629 |
| Jun 17, 2025 | 16.58 | 16.63 | 16.56 | 16.57 | 16.51 | 0.09% | 6,740 |
| Jun 16, 2025 | 16.50 | 16.58 | 16.50 | 16.55 | 16.49 | - | 8,742 |
| Jun 13, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.49 | -0.06% | 2,015 |
| Jun 12, 2025 | 16.59 | 16.60 | 16.52 | 16.56 | 16.50 | 0.42% | 3,494 |
| Jun 11, 2025 | 16.55 | 16.55 | 16.49 | 16.49 | 16.43 | 0.12% | 1,103 |
| Jun 10, 2025 | 16.52 | 16.54 | 16.47 | 16.47 | 16.41 | - | 16,373 |
| Jun 9, 2025 | 17.24 | 17.24 | 16.42 | 16.47 | 16.41 | 0.06% | 9,706 |
| Jun 6, 2025 | 16.47 | 16.51 | 16.42 | 16.46 | 16.40 | -0.36% | 5,038 |
| Jun 5, 2025 | 16.54 | 16.76 | 16.48 | 16.52 | 16.46 | 0.12% | 9,071 |
| Jun 4, 2025 | 16.57 | 16.57 | 16.50 | 16.50 | 16.44 | 0.18% | 1,173 |
| Jun 3, 2025 | 16.51 | 16.51 | 16.47 | 16.47 | 16.41 | -0.12% | 5,458 |
| Jun 2, 2025 | 16.49 | 16.49 | 16.43 | 16.49 | 16.43 | -0.18% | 230 |
| May 30, 2025 | 16.57 | 16.61 | 16.49 | 16.52 | 16.46 | -0.24% | 9,261 |
| May 29, 2025 | 16.60 | 16.61 | 16.55 | 16.56 | 16.50 | 0.03% | 3,151 |
| May 28, 2025 | 17.04 | 17.04 | 16.55 | 16.56 | 16.50 | -1.16% | 1,345 |
| May 27, 2025 | 16.75 | 17.00 | 16.75 | 16.75 | 16.69 | 0.06% | 219 |
| May 23, 2025 | 16.53 | 17.01 | 16.53 | 16.74 | 16.68 | 1.52% | 19,396 |
| May 22, 2025 | 16.49 | 16.54 | 16.49 | 16.49 | 16.43 | -0.66% | 9,422 |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -0.06% | 531 |
| May 20, 2025 | 16.56 | 16.61 | 16.56 | 16.61 | 16.50 | 0.36% | 3,672 |
| May 19, 2025 | 16.58 | 16.63 | 16.55 | 16.55 | 16.44 | -0.60% | 1,650 |
| May 16, 2025 | 16.65 | 16.65 | 16.62 | 16.65 | 16.54 | 0.60% | 8,205 |
| May 15, 2025 | 16.56 | 16.58 | 16.55 | 16.55 | 16.44 | -0.06% | 3,044 |
| May 14, 2025 | 16.58 | 16.64 | 16.54 | 16.56 | 16.45 | -0.06% | 2,081 |
| May 13, 2025 | 16.63 | 16.65 | 16.50 | 16.57 | 16.46 | 0.09% | 4,924 |
| May 12, 2025 | 16.41 | 16.62 | 16.41 | 16.56 | 16.44 | 0.03% | 2,185 |
| May 9, 2025 | 16.47 | 16.58 | 16.45 | 16.55 | 16.44 | 0.03% | 1,197 |
| May 8, 2025 | 16.47 | 16.55 | 16.47 | 16.55 | 16.43 | -0.06% | 713 |
| May 7, 2025 | 16.57 | 16.57 | 16.55 | 16.56 | 16.44 | 0.09% | 381 |
| May 6, 2025 | 16.44 | 16.63 | 16.44 | 16.54 | 16.43 | 0.03% | 1,703 |
| May 5, 2025 | 16.67 | 16.67 | 16.42 | 16.54 | 16.42 | -0.15% | 2,477 |
| May 2, 2025 | 16.70 | 17.35 | 16.56 | 16.56 | 16.45 | 0.49% | 996 |
| May 1, 2025 | 16.72 | 16.72 | 16.48 | 16.48 | 16.37 | -0.50% | 3,079 |
| Apr 30, 2025 | 16.68 | 16.69 | 16.53 | 16.56 | 16.45 | -0.29% | 1,622 |
| Apr 29, 2025 | 16.59 | 16.61 | 16.59 | 16.61 | 16.50 | 0.90% | 407 |
| Apr 28, 2025 | 16.57 | 16.59 | 16.46 | 16.46 | 16.35 | -0.53% | 1,480 |
| Apr 25, 2025 | 16.58 | 16.58 | 16.35 | 16.55 | 16.44 | 0.18% | 1,914 |
| Apr 24, 2025 | 16.55 | 16.55 | 16.30 | 16.52 | 16.41 | 0.43% | 1,274 |
| Apr 23, 2025 | 16.52 | 16.54 | 16.33 | 16.45 | 16.34 | 2.11% | 7,331 |
| Apr 22, 2025 | 16.42 | 16.42 | 16.11 | 16.11 | 16.00 | -0.43% | 5,280 |
| Apr 21, 2025 | 16.60 | 16.60 | 16.18 | 16.18 | 16.01 | -1.79% | 2,114 |
| Apr 17, 2025 | 16.49 | 16.66 | 16.27 | 16.48 | 16.30 | 0.21% | 25,357 |
| Apr 16, 2025 | 16.62 | 16.62 | 16.41 | 16.44 | 16.27 | -0.78% | 17,670 |