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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 16.47 | 16.55 | ↑$0.08 (0.49%) | 16.45 | 16.55 | 1.20K |
2025-05-08 | 16.47 | 16.55 | ↑$0.08 (0.46%) | 16.47 | 16.55 | 711 |
2025-05-07 | 16.57 | 16.56 | ↓$0.01 (-0.08%) | 16.55 | 16.57 | 379 |
2025-05-06 | 16.44 | 16.54 | ↑$0.10 (0.61%) | 16.44 | 16.63 | 1.70K |
2025-05-05 | 16.67 | 16.53 | ↓$0.14 (-0.81%) | 16.42 | 16.67 | 2.48K |
2025-05-02 | 16.70 | 16.56 | ↓$0.14 (-0.84%) | 16.56 | 17.35 | 0.99K |
2025-05-01 | 16.72 | 16.48 | ↓$0.24 (-1.44%) | 16.48 | 16.72 | 3.08K |
2025-04-30 | 16.68 | 16.56 | ↓$0.12 (-0.71%) | 16.53 | 16.69 | 1.67K |
2025-04-29 | 16.59 | 16.61 | ↑$0.02 (0.12%) | 16.59 | 16.61 | 407 |
2025-04-28 | 16.57 | 16.46 | ↓$0.11 (-0.65%) | 16.46 | 16.59 | 1.37K |
2025-04-25 | 16.58 | 16.55 | ↓$0.03 (-0.18%) | 16.35 | 16.58 | 1.91K |
2025-04-24 | 16.55 | 16.52 | ↓$0.03 (-0.18%) | 16.52 | 16.55 | 1.27K |
2025-04-23 | 16.52 | 16.45 | ↓$0.07 (-0.42%) | 16.33 | 16.54 | 7.33K |
2025-04-22 | 16.42 | 16.11 | ↓$0.31 (-1.89%) | 16.11 | 16.42 | 5.28K |
2025-04-21 | 16.60 | 16.18 | ↓$0.42 (-2.53%) | 16.18 | 16.60 | 2.11K |
2025-04-17 | 16.49 | 16.48 | ↓$0.01 (-0.09%) | 16.27 | 16.66 | 25.36K |
2025-04-16 | 16.62 | 16.44 | ↓$0.18 (-1.08%) | 16.41 | 16.62 | 17.66K |
2025-04-15 | 16.56 | 16.57 | ↑$0.01 (0.06%) | 16.15 | 16.59 | 11.44K |
2025-04-14 | 16.12 | 16.53 | ↑$0.41 (2.54%) | 16.12 | 16.53 | 2.04K |
2025-04-11 | 16.21 | 16.04 | ↓$0.17 (-1.05%) | 15.94 | 16.27 | 2.45K |
2025-04-10 | 16.25 | 16.62 | ↑$0.37 (2.28%) | 16.16 | 16.62 | 10.82K |
2025-04-09 | 16.07 | 16.18 | ↑$0.11 (0.68%) | 15.94 | 16.18 | 5.60K |
2025-04-08 | 16.65 | 16.49 | ↓$0.16 (-0.96%) | 16.43 | 16.65 | 8.12K |
2025-04-07 | 16.78 | 16.58 | ↓$0.20 (-1.19%) | 16.58 | 16.95 | 1.21K |
2025-04-04 | 17.18 | 17.18 | ↑$0.00 (0.00%) | 17.18 | 17.18 | 64 |
2025-04-03 | 17.12 | 17.12 | ↑$0.00 (0.00%) | 17.12 | 17.12 | 19 |
2025-04-02 | 16.86 | 16.86 | ↑$0.00 (0.00%) | 16.86 | 16.86 | 9 |
2025-04-01 | 16.97 | 16.99 | ↑$0.02 (0.12%) | 16.93 | 16.99 | 0.90K |
2025-03-31 | 16.84 | 16.92 | ↑$0.09 (0.50%) | 16.84 | 16.92 | 692 |
2025-03-28 | 16.79 | 16.86 | ↑$0.07 (0.40%) | 16.74 | 16.86 | 29.59K |
Create an account or log in to view more rows.
$MFLX all’s I know is buy and hold… no expectations
$MFLX pressure
$MFLX Up! Up! Up! Up! Up! Up! Up!
$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