First Trust Flexible Municipal High Income ETF (MFLX) Historical Stock Data

16.55 ↑0.00 (0.03%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MFLX is down -0.20% a day on average. There have been 14 days where First Trust Flexible Municipal High Income ETF closed green and 16 days where MFLX closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0916.4716.55↑$0.08 (0.49%)16.4516.551.20K
2025-05-0816.4716.55↑$0.08 (0.46%)16.4716.55711
2025-05-0716.5716.56↓$0.01 (-0.08%)16.5516.57379
2025-05-0616.4416.54↑$0.10 (0.61%)16.4416.631.70K
2025-05-0516.6716.53↓$0.14 (-0.81%)16.4216.672.48K
2025-05-0216.7016.56↓$0.14 (-0.84%)16.5617.350.99K
2025-05-0116.7216.48↓$0.24 (-1.44%)16.4816.723.08K
2025-04-3016.6816.56↓$0.12 (-0.71%)16.5316.691.67K
2025-04-2916.5916.61↑$0.02 (0.12%)16.5916.61407
2025-04-2816.5716.46↓$0.11 (-0.65%)16.4616.591.37K
2025-04-2516.5816.55↓$0.03 (-0.18%)16.3516.581.91K
2025-04-2416.5516.52↓$0.03 (-0.18%)16.5216.551.27K
2025-04-2316.5216.45↓$0.07 (-0.42%)16.3316.547.33K
2025-04-2216.4216.11↓$0.31 (-1.89%)16.1116.425.28K
2025-04-2116.6016.18↓$0.42 (-2.53%)16.1816.602.11K
2025-04-1716.4916.48↓$0.01 (-0.09%)16.2716.6625.36K
2025-04-1616.6216.44↓$0.18 (-1.08%)16.4116.6217.66K
2025-04-1516.5616.57↑$0.01 (0.06%)16.1516.5911.44K
2025-04-1416.1216.53↑$0.41 (2.54%)16.1216.532.04K
2025-04-1116.2116.04↓$0.17 (-1.05%)15.9416.272.45K
2025-04-1016.2516.62↑$0.37 (2.28%)16.1616.6210.82K
2025-04-0916.0716.18↑$0.11 (0.68%)15.9416.185.60K
2025-04-0816.6516.49↓$0.16 (-0.96%)16.4316.658.12K
2025-04-0716.7816.58↓$0.20 (-1.19%)16.5816.951.21K
2025-04-0417.1817.18↑$0.00 (0.00%)17.1817.1864
2025-04-0317.1217.12↑$0.00 (0.00%)17.1217.1219
2025-04-0216.8616.86↑$0.00 (0.00%)16.8616.869
2025-04-0116.9716.99↑$0.02 (0.12%)16.9316.990.90K
2025-03-3116.8416.92↑$0.09 (0.50%)16.8416.92692
2025-03-2816.7916.86↑$0.07 (0.40%)16.7416.8629.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$MFLX all’s I know is buy and hold… no expectations

0 Like Report
ihatenewegg

$MFLX watch for another rejection up here

0 Like Report
delaina

$MFLX shorters eat my shit

0 Like Report