Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.16
+0.05 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.2017.2017.1617.1617.16-0.03%297
Feb 20, 202517.0917.1717.0917.1617.100.18%1,861
Feb 19, 202517.1717.1817.1317.1317.070.23%10,087
Feb 18, 202517.1417.1517.0817.0917.03-0.18%1,206
Feb 14, 202517.1717.1717.1017.1217.060.47%324
Feb 13, 202517.1017.1117.0417.0416.98-0.23%2,997
Feb 12, 202517.1517.1516.9817.0817.02-0.52%26,548
Feb 11, 202518.9118.9117.1417.1717.11-0.12%2,785
Feb 10, 202517.2117.2117.1917.1917.13-0.06%7,548
Feb 7, 202517.2017.2017.2017.2017.140.29%839
Feb 6, 202517.1517.1517.1517.1517.09-0.52%2
Feb 5, 202517.2117.2417.1617.2417.181.08%1,857
Feb 4, 202517.0217.0616.6717.0617.00-0.04%6,171
Feb 3, 202517.0517.0617.0317.0617.00-0.29%2,833
Jan 31, 202517.1017.1117.0317.1117.050.82%4,470
Jan 30, 202516.9517.0816.9516.9716.91-0.03%11,998
Jan 29, 202516.9616.9816.9416.9816.92-0.32%8,354
Jan 28, 202516.9517.0916.9517.0316.97-0.18%2,543
Jan 27, 202517.0717.7817.0617.0617.000.83%8,832
Jan 24, 202516.9416.9416.8916.9216.860.15%3,330
Jan 23, 202516.7917.1016.2516.9016.84-0.44%10,992
Jan 22, 202517.0217.0516.5016.9716.91-0.12%16,828
Jan 21, 202516.9416.9916.9416.9916.880.18%2,208
Jan 17, 202516.9616.9616.9616.9616.850.36%65
Jan 16, 202516.7516.9416.7516.9016.790.33%6,572
Jan 15, 202516.6516.8616.0016.8416.730.32%2,199
Jan 14, 202516.7416.8416.7416.7916.68-0.18%2,104
Jan 13, 202516.8116.8516.7716.8216.71-0.20%3,310
Jan 10, 202516.8216.8616.8216.8616.74-0.21%121
Jan 8, 202516.9216.9615.6016.8916.78-0.88%9,994
Jan 7, 202517.0017.0417.0017.0416.93-0.41%1,014
Jan 6, 202516.9917.1116.9917.1117.000.35%4,687
Jan 3, 202517.8117.8116.8917.0516.940.24%3,267
Jan 2, 202516.9917.0316.9917.0116.90-0.18%856
Dec 31, 202417.0517.0516.9417.0416.930.41%1,732
Dec 30, 202416.6017.1616.3716.9716.860.27%10,149
Dec 27, 202417.0117.0116.9316.9316.81-0.56%11,684
Dec 26, 202416.9317.0216.9317.0216.910.73%1,163
Dec 24, 202417.0117.0116.9016.9016.78-0.85%817
Dec 23, 202417.0617.0716.9817.0416.930.41%7,727
Dec 20, 202417.0217.0216.9716.9716.860.35%2,333
Dec 19, 202416.9617.0016.9116.9116.80-1.63%1,872
Dec 18, 202417.1817.1917.1817.1917.08-0.15%674
Dec 17, 202417.2217.2617.1717.2217.10-0.61%4,921
Dec 16, 202417.2617.3217.2317.3217.200.41%9,795
Dec 13, 202417.1917.3217.1817.2517.13-0.86%27,531
Dec 12, 202417.4617.4616.8417.4017.23-0.29%2,169
Dec 11, 202417.4417.4517.4017.4517.28-0.34%1,693
Dec 10, 202417.4017.5117.4017.5117.340.40%2,438
Dec 9, 202417.4517.4817.4417.4417.27-0.37%3,150
Dec 6, 202417.4917.5117.4517.5117.33-0.14%4,523
Dec 5, 202417.4917.5317.4517.5317.360.46%19,542
Dec 4, 202417.4217.4517.4217.4517.28-0.57%1,828
Dec 3, 202417.4717.5517.4717.5517.370.69%5,326
Dec 2, 202417.4117.4417.4117.4317.26-0.03%2,658
Nov 29, 202417.4717.4717.4417.4417.260.37%195
Nov 27, 202417.4117.4117.3417.3717.200.17%3,714
Nov 26, 202417.3217.3717.2817.3417.170.41%3,134
Nov 25, 202417.3717.3717.2717.2717.100.12%1,908
Nov 22, 202417.2017.2517.2017.2517.080.12%4,553
Nov 21, 202417.1917.2317.1917.2317.06-0.12%2,511
Nov 20, 202417.3217.3217.2317.2517.02-0.29%1,742
Nov 19, 202417.3017.3017.3017.3017.070.23%2
Nov 18, 202417.2517.2617.2117.2617.03-0.03%768
Nov 15, 202417.0917.2717.0917.2717.040.05%8,439
Nov 14, 202417.2617.3017.2117.2617.03-0.02%8,350
Nov 13, 202417.2917.2917.2617.2617.03-0.17%1,803
Nov 12, 202417.2417.2917.2017.2917.060.35%2,258
Nov 11, 202417.2417.2417.1817.2317.00-0.09%5,632
Nov 8, 202417.1817.2517.1817.2517.020.32%366
Nov 7, 202417.1917.1917.1917.1916.961.24%9
Nov 6, 202416.9816.9816.9816.9816.75-1.48%4
Nov 5, 202417.2717.2717.2317.2417.010.38%3,307
Nov 4, 202417.1917.2417.1717.1716.94-0.29%5,976
Nov 1, 202417.2217.2217.2217.2216.990.32%268
Oct 31, 202417.2117.2117.1117.1716.94-0.09%7,848
Oct 30, 202417.2417.2617.1817.1816.950.35%619
Oct 29, 202417.1217.1217.1217.1216.89-0.98%49
Oct 28, 202417.2517.2917.2117.2917.060.20%2,703
Oct 25, 202417.3617.3617.2617.2617.030.17%334
Oct 24, 202416.6417.2316.6417.2317.000.26%5,206
Oct 23, 202417.2217.2217.0017.1816.95-0.29%3,884
Oct 22, 202417.2517.3417.2317.2317.00-1.32%2,851
Oct 21, 202417.4617.4617.4617.4617.17-49
Oct 18, 202417.4617.4617.4617.4617.170.11%619
Oct 17, 202417.4417.4417.4417.4417.15-37
Oct 16, 202417.4117.4417.4117.4417.150.14%902
Oct 15, 202417.3717.4217.3717.4217.130.37%1,599
Oct 14, 202417.4117.4417.2917.3517.06-0.26%5,005
Oct 11, 202417.4517.4517.3717.4017.11-0.14%2,331
Oct 10, 202417.4217.4217.4217.4217.130.14%181
Oct 9, 202417.4017.4017.4017.4017.11-0.17%1
Oct 8, 202417.4917.4917.4317.4317.14-0.43%18,016
Oct 7, 202417.4917.5017.4917.5017.210.11%1,209
Oct 4, 202417.4817.4817.4817.4817.19-0.46%174
Oct 3, 202417.5317.5617.5117.5617.275.02%2,406
Oct 2, 202417.5317.5316.7216.7216.44-4.85%123
Oct 1, 202417.5717.5717.5517.5717.280.65%1,034
Sep 30, 202417.5017.5417.4517.4617.17-0.85%5,613
Sep 27, 202417.6117.6117.5117.6117.320.77%2,304