First Trust Flexible Municipal High Income ETF (MFLX) Historical Stock Data
16.97 ↑0.06 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFLX is up 0.08% a day on average. There have been 18 days where First Trust Flexible Municipal High Income ETF closed green and 12 days where MFLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.02 | 16.97 | ↓$0.05 (-0.29%) | 16.97 | 17.02 | 2.33K |
| 2024-12-19 | 16.96 | 16.91 | ↓$0.05 (-0.30%) | 16.91 | 17.00 | 1.87K |
| 2024-12-18 | 17.18 | 17.19 | ↑$0.01 (0.08%) | 17.18 | 17.19 | 646 |
| 2024-12-17 | 17.22 | 17.22 | ↓$0.00 (-0.03%) | 17.17 | 17.22 | 4.92K |
| 2024-12-16 | 17.25 | 17.32 | ↑$0.07 (0.41%) | 17.23 | 17.32 | 9.89K |
| 2024-12-13 | 17.19 | 17.25 | ↑$0.06 (0.35%) | 17.18 | 17.32 | 27.53K |
| 2024-12-12 | 17.46 | 17.40 | ↓$0.06 (-0.34%) | 16.84 | 17.46 | 2.17K |
| 2024-12-11 | 17.44 | 17.45 | ↑$0.01 (0.04%) | 17.40 | 17.45 | 1.69K |
| 2024-12-10 | 17.40 | 17.51 | ↑$0.11 (0.63%) | 17.40 | 17.51 | 2.41K |
| 2024-12-09 | 17.45 | 17.44 | ↓$0.01 (-0.06%) | 17.44 | 17.48 | 3.15K |
| 2024-12-06 | 17.49 | 17.51 | ↑$0.02 (0.09%) | 17.45 | 17.51 | 4.52K |
| 2024-12-05 | 17.49 | 17.53 | ↑$0.04 (0.23%) | 17.45 | 17.53 | 19.52K |
| 2024-12-04 | 17.42 | 17.45 | ↑$0.03 (0.17%) | 17.42 | 17.45 | 1.93K |
| 2024-12-03 | 17.47 | 17.55 | ↑$0.08 (0.46%) | 17.47 | 17.55 | 5.33K |
| 2024-12-02 | 17.41 | 17.43 | ↑$0.02 (0.11%) | 17.41 | 17.44 | 2.92K |
| 2024-11-29 | 17.47 | 17.44 | ↓$0.03 (-0.19%) | 17.44 | 17.47 | 195 |
| 2024-11-27 | 17.41 | 17.37 | ↓$0.04 (-0.23%) | 17.34 | 17.41 | 3.69K |
| 2024-11-26 | 17.32 | 17.34 | ↑$0.02 (0.11%) | 17.28 | 17.37 | 3.23K |
| 2024-11-25 | 17.37 | 17.27 | ↓$0.10 (-0.57%) | 17.27 | 17.37 | 1.91K |
| 2024-11-22 | 17.20 | 17.25 | ↑$0.05 (0.28%) | 17.20 | 17.25 | 4.55K |
| 2024-11-21 | 17.19 | 17.23 | ↑$0.04 (0.23%) | 17.19 | 17.23 | 2.51K |
| 2024-11-20 | 17.32 | 17.25 | ↓$0.07 (-0.40%) | 17.23 | 17.32 | 1.74K |
| 2024-11-19 | 17.30 | 17.30 | ↑$0.00 (0.00%) | 17.30 | 17.30 | 2 |
| 2024-11-18 | 17.25 | 17.26 | ↑$0.01 (0.05%) | 17.21 | 17.26 | 768 |
| 2024-11-15 | 17.09 | 17.27 | ↑$0.18 (1.05%) | 17.09 | 17.27 | 8.54K |
| 2024-11-14 | 17.26 | 17.26 | ↓$0.00 (-0.02%) | 17.21 | 17.28 | 9.20K |
| 2024-11-13 | 17.29 | 17.26 | ↓$0.03 (-0.17%) | 17.26 | 17.29 | 1.80K |
| 2024-11-12 | 17.24 | 17.29 | ↑$0.05 (0.29%) | 17.20 | 17.29 | 2.50K |
| 2024-11-11 | 17.24 | 17.23 | ↓$0.01 (-0.06%) | 17.18 | 17.24 | 5.63K |
| 2024-11-08 | 17.18 | 17.25 | ↑$0.07 (0.38%) | 17.18 | 17.25 | 366 |
Create an account or log in to view more rows.
$MFLX Now I'm worried....
$MFLX Going up
$MFLX watch for another rejection up here
$MFLX HOLDING STRONG FOR ALL OF YOU
$MFLX go green today and we gap up tomrrow
$MFLX Burn burn burn
$MFLX shorters eat my shit
$MFLX hold
$MFLX my hands are made out of diamonds
$MFLX Futes looking great