First Trust Exchange-Traded Fund VIII - First Trust Flexible Municipal High Income ETF (MFLX) Historical Stock Data

Historical Data

In the past 30 trading days, MFLX is down -0.04% a day on average. There have been 17 days where First Trust Exchange-Traded Fund VIII - First Trust Flexible Municipal High Income ETF closed green and 13 days where MFLX closed red.

DateOpenCloseChangeLowHighVolume
2016-07-2623.0523.09↑$0.04 (0.17%)23.0323.1068.64K
2016-07-2523.0623.06↑$0.00 (0.00%)23.0523.1239.14K
2016-07-2223.0623.08↑$0.02 (0.09%)23.0523.1399.60K
2016-07-2123.1223.08↓$0.04 (-0.17%)23.0523.2255.63K
2016-07-2023.0923.13↑$0.04 (0.17%)23.0923.2524.55K
2016-07-1923.1923.08↓$0.11 (-0.47%)23.0623.38152.32K
2016-07-1823.1323.10↓$0.03 (-0.13%)23.0923.2994.20K
2016-07-1523.3123.10↓$0.21 (-0.90%)23.0823.31160.98K
2016-07-1423.3423.09↓$0.25 (-1.07%)23.0823.42194.55K
2016-07-1323.3023.26↓$0.04 (-0.17%)23.2523.35100.72K
2016-07-1223.4623.30↓$0.16 (-0.68%)23.3023.6163.84K
2016-07-1123.4023.48↑$0.08 (0.34%)23.3423.5540.60K
2016-07-0823.2923.38↑$0.09 (0.39%)23.2923.5927.94K
2016-07-0723.2023.25↑$0.05 (0.22%)23.1723.3133.14K
2016-07-0623.2123.22↑$0.01 (0.04%)23.1923.3040.80K
2016-07-0523.2123.25↑$0.04 (0.17%)23.2023.3332.13K
2016-07-0123.1923.22↑$0.03 (0.13%)23.1923.3981.53K
2016-06-3023.2023.20↑$0.00 (0.00%)23.1723.3457.62K
2016-06-2923.2323.25↑$0.02 (0.09%)23.1723.3642.30K
2016-06-2823.3223.21↓$0.11 (-0.47%)23.1123.36215.88K
2016-06-2723.2123.26↑$0.05 (0.22%)23.2123.4053.49K
2016-06-2422.8723.20↑$0.33 (1.44%)22.5023.57195.73K
2016-06-2323.4223.62↑$0.20 (0.85%)23.4123.6239.30K
2016-06-2223.5023.31↓$0.19 (-0.81%)23.3123.5497.24K
2016-06-2123.4823.52↑$0.04 (0.17%)23.4723.6037.61K
2016-06-2023.4823.47↓$0.01 (-0.04%)23.4223.52104.19K
2016-06-1723.4223.33↓$0.09 (-0.38%)23.2423.4261.99K
2016-06-1623.2223.35↑$0.13 (0.56%)23.2223.3840.45K
2016-06-1523.5023.31↓$0.19 (-0.81%)23.2323.5042.98K
2016-06-1423.5023.46↓$0.04 (-0.17%)23.4523.6048.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.