First Trust Flexible Municipal High Income ETF (MFLX) Historical Stock Data
16.81 ↓0.01 (-0.03%)
As of April 11, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFLX is up 0.06% a day on average. There have been 23 days where First Trust Flexible Municipal High Income ETF closed green and 7 days where MFLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 16.79 | 16.81 | ↑$0.02 (0.10%) | 16.79 | 16.81 | 1.41K |
| 2024-04-17 | 16.79 | 16.82 | ↑$0.03 (0.15%) | 16.79 | 16.83 | 1.55K |
| 2024-04-16 | 16.85 | 16.88 | ↑$0.03 (0.18%) | 16.84 | 16.88 | 3.47K |
| 2024-04-15 | 16.77 | 16.82 | ↑$0.05 (0.27%) | 16.76 | 16.82 | 2.69K |
| 2024-04-12 | 16.89 | 16.91 | ↑$0.02 (0.09%) | 16.89 | 16.91 | 2.90K |
| 2024-04-11 | 16.87 | 16.72 | ↓$0.15 (-0.89%) | 16.59 | 16.87 | 7.88K |
| 2024-04-10 | 16.81 | 16.85 | ↑$0.04 (0.22%) | 16.80 | 16.85 | 3.73K |
| 2024-04-09 | 16.87 | 16.87 | ↓$0.00 (-0.02%) | 16.82 | 16.87 | 4.17K |
| 2024-04-08 | 16.82 | 16.87 | ↑$0.05 (0.29%) | 16.82 | 16.87 | 822 |
| 2024-04-05 | 16.92 | 16.92 | ↑$0.00 (0.00%) | 16.92 | 16.92 | 595 |
| 2024-04-04 | 16.84 | 16.84 | ↑$0.00 (0.00%) | 16.83 | 16.95 | 3.79K |
| 2024-04-03 | 16.80 | 16.86 | ↑$0.06 (0.36%) | 16.77 | 16.86 | 29.62K |
| 2024-04-02 | 16.86 | 16.86 | ↓$0.00 (-0.03%) | 16.81 | 16.91 | 4.87K |
| 2024-04-01 | 16.99 | 16.97 | ↓$0.02 (-0.12%) | 16.90 | 16.99 | 8.76K |
| 2024-03-28 | 17.01 | 16.96 | ↓$0.05 (-0.29%) | 16.96 | 17.01 | 725 |
| 2024-03-27 | 16.96 | 17.02 | ↑$0.06 (0.35%) | 16.96 | 17.02 | 1.77K |
| 2024-03-26 | 17.09 | 16.96 | ↓$0.13 (-0.75%) | 16.96 | 17.09 | 515 |
| 2024-03-25 | 16.99 | 17.05 | ↑$0.06 (0.32%) | 16.99 | 17.05 | 0.91K |
| 2024-03-22 | 17.07 | 17.00 | ↓$0.07 (-0.41%) | 17.00 | 17.07 | 1.30K |
| 2024-03-21 | 16.95 | 16.95 | ↑$0.00 (0.00%) | 16.95 | 16.95 | 64 |
| 2024-03-20 | 16.97 | 17.05 | ↑$0.08 (0.47%) | 16.96 | 17.05 | 2.94K |
| 2024-03-19 | 16.97 | 17.06 | ↑$0.09 (0.53%) | 16.97 | 17.06 | 1.18K |
| 2024-03-18 | 16.97 | 17.05 | ↑$0.08 (0.45%) | 16.97 | 17.05 | 1.70K |
| 2024-03-15 | 17.06 | 17.06 | ↑$0.00 (0.00%) | 17.06 | 17.06 | 73 |
| 2024-03-14 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 17.00 | 17.04 | 260 |
| 2024-03-13 | 17.08 | 17.08 | ↑$0.00 (0.00%) | 17.08 | 17.08 | 63 |
| 2024-03-12 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.99 | 17.04 | 2.29K |
| 2024-03-11 | 17.00 | 17.06 | ↑$0.05 (0.32%) | 17.00 | 17.07 | 0.99K |
| 2024-03-08 | 17.01 | 17.03 | ↑$0.01 (0.09%) | 17.00 | 17.03 | 1.20K |
| 2024-03-07 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 17.00 | 17.01 | 1.67K |
Create an account or log in to view more rows.
$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
$MFLX all’s I know is buy and hold… no expectations
$MFLX beauty. Bag secured
$MFLX I would not be a bear now
$MFLX wtf?