First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.55
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202516.5716.5916.4616.4616.46-0.53%1,480
Apr 25, 202516.5816.5816.3516.5516.550.18%1,914
Apr 24, 202516.5516.5516.3016.5216.520.43%1,274
Apr 23, 202516.5216.5416.3316.4516.452.11%7,331
Apr 22, 202516.4216.4216.1116.1116.11-0.43%5,280
Apr 21, 202516.6016.6016.1816.1816.12-1.79%2,114
Apr 17, 202516.4916.6616.2716.4816.420.21%25,357
Apr 16, 202516.6216.6216.4116.4416.38-0.78%17,670
Apr 15, 202516.5616.5916.1516.5716.510.24%11,441
Apr 14, 202516.1216.5316.1216.5316.473.05%2,035
Apr 11, 202516.2116.2715.9316.0415.98-3.49%2,457
Apr 10, 202516.2516.6216.1616.6216.562.72%10,819
Apr 9, 202516.0616.1815.9416.1816.12-1.88%5,602
Apr 8, 202516.6516.6716.4316.4916.43-0.54%8,125
Apr 7, 202516.7816.9516.5816.5816.52-3.49%1,214
Apr 4, 202517.1817.1817.1817.1817.120.35%67
Apr 3, 202517.1217.1217.1217.1217.061.54%22
Apr 2, 202516.8616.8616.8616.8616.80-0.77%12
Apr 1, 202516.9716.9916.9316.9916.930.41%903
Mar 31, 202516.8416.9216.8416.9216.860.36%695
Mar 28, 202516.7916.8616.7416.8616.801.08%16,336
Mar 27, 202516.7416.7416.6816.6816.62-0.66%325
Mar 26, 202516.7916.7916.7916.7916.67-1.06%3
Mar 25, 202517.0217.0216.9716.9716.85-0.24%242
Mar 24, 202517.3317.3316.9817.0116.89-0.23%974
Mar 21, 202517.0517.0517.0517.0516.930.12%6
Mar 20, 202517.0017.0417.0017.0316.910.35%3,268
Mar 19, 202516.9716.9716.9716.9716.85-0.53%7
Mar 18, 202516.9617.0616.9517.0616.940.29%2,212
Mar 17, 202517.0517.0516.9617.0116.89-2,982
Mar 14, 202516.9617.0116.9617.0116.89-0.12%307
Mar 13, 202517.0117.0317.0117.0316.91-0.12%2,519
Mar 12, 202517.0017.0817.0017.0516.93-0.06%987
Mar 11, 202517.0717.1117.0617.0616.94-0.47%4,872
Mar 10, 202517.1317.1817.0917.1417.020.12%4,670
Mar 7, 202517.1317.3017.0817.1217.000.23%1,098
Mar 6, 202517.2917.2916.8217.0816.96-0.70%2,490
Mar 5, 202517.2617.2617.0817.2017.080.17%322
Mar 4, 202517.2617.8517.1717.1717.05-0.87%2,169
Mar 3, 202517.1917.3217.1617.3217.200.12%2,610
Feb 28, 202517.2917.3017.2917.3017.180.12%264
Feb 27, 202517.1717.2817.1717.2817.160.17%446
Feb 26, 202517.2417.2517.2417.2517.130.16%500
Feb 25, 202517.1717.2217.1717.2217.100.43%137
Feb 24, 202517.1117.2017.1117.1517.03-0.03%1,651
Feb 21, 202517.2017.2017.1617.1617.04-0.03%297
Feb 20, 202517.0917.1717.0917.1616.980.18%1,861
Feb 19, 202517.1717.1817.1317.1316.950.23%10,087
Feb 18, 202517.1417.1517.0817.0916.91-0.18%1,206
Feb 14, 202517.1717.1717.1017.1216.940.47%324