First Trust Flexible Municipal High Income ETF (MFLX) Historical Stock Data
17.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFLX is up 0.09% a day on average. There have been 16 days where First Trust Flexible Municipal High Income ETF closed green and 14 days where MFLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.19 | 17.19 | ↑$0.00 (0.00%) | 17.19 | 17.19 | 8 |
| 2024-11-06 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.98 | 16.98 | 3 |
| 2024-11-05 | 17.27 | 17.24 | ↓$0.03 (-0.20%) | 17.23 | 17.27 | 3.31K |
| 2024-11-04 | 17.19 | 17.17 | ↓$0.02 (-0.12%) | 17.17 | 17.24 | 5.96K |
| 2024-11-01 | 17.22 | 17.22 | ↑$0.00 (0.00%) | 17.22 | 17.22 | 267 |
| 2024-10-31 | 17.21 | 17.17 | ↓$0.04 (-0.26%) | 17.11 | 17.21 | 7.85K |
| 2024-10-30 | 17.24 | 17.18 | ↓$0.06 (-0.35%) | 17.18 | 17.26 | 618 |
| 2024-10-29 | 17.12 | 17.12 | ↑$0.00 (0.00%) | 17.12 | 17.12 | 48 |
| 2024-10-28 | 17.25 | 17.29 | ↑$0.04 (0.23%) | 17.25 | 17.29 | 2.70K |
| 2024-10-25 | 17.36 | 17.26 | ↓$0.10 (-0.58%) | 17.26 | 17.36 | 334 |
| 2024-10-24 | 16.64 | 17.23 | ↑$0.58 (3.52%) | 16.64 | 17.23 | 5.21K |
| 2024-10-23 | 17.22 | 17.18 | ↓$0.04 (-0.21%) | 17.00 | 17.22 | 3.88K |
| 2024-10-22 | 17.25 | 17.23 | ↓$0.02 (-0.12%) | 17.23 | 17.34 | 2.85K |
| 2024-10-21 | 17.46 | 17.46 | ↑$0.00 (0.00%) | 17.46 | 17.46 | 48 |
| 2024-10-18 | 17.46 | 17.46 | ↓$0.00 (-0.01%) | 17.46 | 17.46 | 619 |
| 2024-10-17 | 17.44 | 17.44 | ↑$0.00 (0.00%) | 17.44 | 17.44 | 37 |
| 2024-10-16 | 17.41 | 17.44 | ↑$0.03 (0.17%) | 17.41 | 17.44 | 0.90K |
| 2024-10-15 | 17.37 | 17.42 | ↑$0.04 (0.26%) | 17.37 | 17.42 | 1.60K |
| 2024-10-14 | 17.41 | 17.35 | ↓$0.06 (-0.36%) | 17.31 | 17.44 | 5K |
| 2024-10-11 | 17.45 | 17.40 | ↓$0.05 (-0.32%) | 17.37 | 17.45 | 2.33K |
| 2024-10-10 | 17.42 | 17.42 | ↑$0.00 (0.00%) | 17.42 | 17.42 | 181 |
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