Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.55
+0.12 (0.69%)
Dec 3, 2024, 4:00 PM EST - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202417.4717.5517.4717.5517.550.69%5,326
Dec 2, 202417.4117.4417.4117.4317.43-0.03%2,658
Nov 29, 202417.4717.4717.4417.4417.440.37%195
Nov 27, 202417.4117.4117.3417.3717.370.17%3,714
Nov 26, 202417.3217.3717.2817.3417.340.41%3,134
Nov 25, 202417.3717.3717.2717.2717.270.12%1,908
Nov 22, 202417.2017.2517.2017.2517.250.12%4,553
Nov 21, 202417.1917.2317.1917.2317.23-0.12%2,511
Nov 20, 202417.3217.3217.2317.2517.19-0.29%1,742
Nov 19, 202417.3017.3017.3017.3017.240.23%2
Nov 18, 202417.2517.2617.2117.2617.20-0.03%768
Nov 15, 202417.0917.2717.0917.2717.210.05%8,439
Nov 14, 202417.2617.3017.2117.2617.20-0.02%8,350
Nov 13, 202417.2917.2917.2617.2617.20-0.17%1,803
Nov 12, 202417.2417.2917.2017.2917.230.35%2,258
Nov 11, 202417.2417.2417.1817.2317.17-0.09%5,632
Nov 8, 202417.1817.2517.1817.2517.190.32%366
Nov 7, 202417.1917.1917.1917.1917.131.24%9
Nov 6, 202416.9816.9816.9816.9816.92-1.48%4
Nov 5, 202417.2717.2717.2317.2417.180.38%3,307
Nov 4, 202417.1917.2417.1717.1717.11-0.29%5,976
Nov 1, 202417.2217.2217.2217.2217.160.32%268
Oct 31, 202417.2117.2117.1117.1717.11-0.09%7,848
Oct 30, 202417.2417.2617.1817.1817.120.35%619
Oct 29, 202417.1217.1217.1217.1217.06-0.98%49
Oct 28, 202417.2517.2917.2117.2917.230.20%2,703
Oct 25, 202417.3617.3617.2617.2617.200.17%334
Oct 24, 202416.6417.2316.6417.2317.170.26%5,206
Oct 23, 202417.2217.2217.0017.1817.12-0.29%3,884
Oct 22, 202417.2517.3417.2317.2317.17-1.32%2,851
Oct 21, 202417.4617.4617.4617.4617.34-49
Oct 18, 202417.4617.4617.4617.4617.340.11%619
Oct 17, 202417.4417.4417.4417.4417.32-37
Oct 16, 202417.4117.4417.4117.4417.320.14%902
Oct 15, 202417.3717.4217.3717.4217.300.37%1,599
Oct 14, 202417.4117.4417.2917.3517.24-0.26%5,005
Oct 11, 202417.4517.4517.3717.4017.28-0.14%2,331
Oct 10, 202417.4217.4217.4217.4217.300.14%181
Oct 9, 202417.4017.4017.4017.4017.28-0.17%1
Oct 8, 202417.4917.4917.4317.4317.31-0.43%18,016
Oct 7, 202417.4917.5017.4917.5017.380.11%1,209
Oct 4, 202417.4817.4817.4817.4817.36-0.46%174
Oct 3, 202417.5317.5617.5117.5617.445.02%2,406
Oct 2, 202417.5317.5316.7216.7216.61-4.85%123
Oct 1, 202417.5717.5717.5517.5717.460.65%1,034
Sep 30, 202417.5017.5417.4517.4617.34-0.85%5,613
Sep 27, 202417.6117.6117.5117.6117.490.77%2,304
Sep 26, 202417.4817.4817.4817.4817.36-0.29%343
Sep 25, 202417.5317.5317.5317.5317.35-0.20%124
Sep 24, 202417.4517.5717.4517.5617.390.20%2,259
Sep 23, 202417.5817.5817.5317.5317.35-0.26%1,655
Sep 20, 202417.5717.5717.5717.5717.400.23%1,376
Sep 19, 202417.4617.6117.4617.5317.360.09%11,026
Sep 18, 202417.5617.5617.2017.5217.34-0.03%491
Sep 17, 202417.5717.5717.5017.5217.350.05%2,949
Sep 16, 202417.5117.5617.5117.5117.340.35%5,070
Sep 13, 202417.5017.5017.4517.4517.28-0.20%438
Sep 12, 202417.5417.5417.4917.4917.31-0.03%621
Sep 11, 202417.5317.5317.4917.4917.32-237
Sep 10, 202417.4317.5117.4217.4917.320.46%1,587
Sep 9, 202417.4017.4317.4017.4117.24-0.11%1,655
Sep 6, 202417.3917.4617.3817.4317.260.12%2,829
Sep 5, 202417.4317.4417.3417.4117.240.48%3,051
Sep 4, 202417.3117.3417.3117.3317.150.14%2,128
Sep 3, 202417.2817.3017.2817.3017.13-0.29%578
Aug 30, 202417.3917.3917.3517.3517.180.17%1,391
Aug 29, 202417.2717.3217.0317.3217.150.17%7,566
Aug 28, 202417.2817.3517.2817.2917.12-0.03%1,454
Aug 27, 202417.3017.3017.3017.3017.12-0.09%93
Aug 26, 202417.2717.3117.2617.3117.14-0.09%1,537
Aug 23, 202417.3017.3317.2717.3317.150.29%2,605
Aug 22, 202417.2817.2817.2817.2817.100.12%446
Aug 21, 202417.2517.3017.2517.2617.08-0.17%456
Aug 20, 202417.3117.3117.2917.2917.06-0.32%167
Aug 19, 202417.2617.3417.2417.3417.110.41%1,305
Aug 16, 202417.3217.3217.2317.2717.040.20%4,853
Aug 15, 202417.2117.2417.2017.2417.01-0.66%2,675
Aug 14, 202417.3117.3517.2617.3517.120.43%573
Aug 13, 202417.2817.2817.2817.2817.050.33%167
Aug 12, 202417.2117.2317.2017.2216.99-0.10%4,371
Aug 9, 202417.2517.2517.1917.2417.010.12%704
Aug 8, 202417.2217.2217.2217.2216.99-0.23%90
Aug 7, 202417.2817.2817.2117.2617.03-0.52%10,239
Aug 6, 202417.3317.3517.3317.3517.12-0.33%489
Aug 5, 202417.4517.4617.3517.4017.17-0.04%5,237
Aug 2, 202417.3317.4117.3317.4117.180.81%1,574
Aug 1, 202417.2717.2717.2717.2717.040.58%137
Jul 31, 202417.1517.1717.1017.1716.940.20%282
Jul 30, 202417.0917.1817.0917.1416.910.15%548
Jul 29, 202417.1217.1217.1117.1116.88-0.20%265
Jul 26, 202417.1517.1517.1517.1516.920.18%77
Jul 25, 202417.1217.1217.1217.1216.890.03%743
Jul 24, 202417.0917.1117.0717.1116.880.23%206
Jul 23, 202417.0517.0717.0517.0716.85-0.34%399
Jul 22, 202417.1217.1317.1217.1316.85-1,617
Jul 19, 202417.1617.1617.1317.1316.850.02%2,331
Jul 18, 202417.1317.1317.1317.1316.850.06%206
Jul 17, 202417.0717.1217.0717.1216.84-0.06%392
Jul 16, 202417.1417.1617.1117.1316.850.15%1,212
Jul 15, 202417.1517.1517.1017.1016.82-0.21%310