Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

First Trust Flexible Municipal High Income ETF (MFLX)

17.16
+0.03
+(0.18%)
At close: February 20 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202517.0917.1717.0917.1617.161,900
Feb 19, 202517.1717.1817.1317.1317.1310,100
Feb 18, 202517.1417.1517.0817.0917.091,200
Feb 14, 202517.1717.1717.1017.1217.12300
Feb 13, 202517.1017.1117.0417.0417.043,000
Feb 12, 202517.1517.1516.9817.0817.0826,500
Feb 11, 202518.9118.9117.1417.1717.172,800
Feb 10, 202517.2117.2117.1917.1917.197,500
Feb 7, 202517.2017.2017.2017.2017.20800
Feb 6, 202517.1517.1517.1517.1517.15100
Feb 5, 202517.2117.2417.1617.2417.241,900
Feb 4, 202517.0217.0616.6717.0617.066,200
Feb 3, 202517.0517.0617.0317.0617.062,800
Jan 31, 202517.1017.1117.0317.1117.114,500
Jan 30, 202516.9517.0816.9516.9716.9712,000
Jan 29, 202516.9616.9816.9416.9816.988,400
Jan 28, 202516.9517.0916.9517.0317.032,500
Jan 27, 202517.0717.7817.0617.0617.068,800
Jan 24, 202516.9416.9416.8916.9216.923,300
Jan 23, 202516.7917.1016.2516.9016.9011,000
Jan 22, 2025 0.06 Dividend
Jan 22, 202517.0217.0516.5016.9716.9716,800
Jan 21, 202516.9416.9916.9416.9916.932,200
Jan 17, 202516.9616.9616.9616.9616.90100
Jan 16, 202516.7516.9416.7516.9016.846,600
Jan 15, 202516.6516.8616.0016.8416.792,200
Jan 14, 202516.7416.8416.7416.7916.732,100
Jan 13, 202516.8116.8516.7716.8216.763,300
Jan 10, 202516.8216.8516.8216.8516.80100
Jan 8, 202516.9216.9615.6016.8916.8310,000
Jan 7, 202517.0017.0417.0017.0416.981,000
Jan 6, 202516.9917.1116.9917.1117.054,700
Jan 3, 202517.8117.8116.8917.0516.993,300
Jan 2, 202516.9917.0316.9917.0116.95900
Dec 31, 202417.0517.0516.9417.0416.981,700
Dec 30, 202416.6017.1616.3716.9716.9110,100
Dec 27, 202417.0117.0116.9216.9216.8711,700
Dec 26, 202416.9317.0216.9317.0216.961,200
Dec 24, 202417.0117.0116.9016.9016.84800
Dec 23, 202417.0617.0716.9817.0416.987,700
Dec 20, 202417.0217.0216.9716.9716.912,300
Dec 19, 202416.9617.0016.9116.9116.851,900
Dec 18, 202417.1817.1917.1817.1917.13700
Dec 17, 202417.2217.2617.1717.2217.164,900
Dec 16, 202417.2617.3217.2317.3217.269,800
Dec 13, 2024 0.06 Dividend
Dec 13, 202417.1917.3217.1817.2517.1927,500
Dec 12, 202417.4617.4616.8417.4017.282,200
Dec 11, 202417.4417.4517.4017.4517.331,700
Dec 10, 202417.4017.5117.4017.5117.392,400
Dec 9, 202417.4517.4817.4417.4417.323,200
Dec 6, 202417.4917.5117.4517.5017.394,500
Dec 5, 202417.4917.5317.4517.5317.4119,500
Dec 4, 202417.4217.4517.4217.4517.331,800
Dec 3, 202417.4717.5517.4717.5517.435,300
Dec 2, 202417.4117.4417.4117.4317.312,700
Nov 29, 202417.4717.4717.4317.4317.32200
Nov 27, 202417.4117.4117.3417.3717.253,700
Nov 26, 202417.3217.3717.2817.3417.223,100
Nov 25, 202417.3717.3717.2717.2717.151,900
Nov 22, 202417.2017.2517.2017.2517.134,600
Nov 21, 2024 0.06 Dividend
Nov 21, 202417.1917.2317.1917.2317.112,500
Nov 20, 202417.3217.3217.2317.2517.081,700
Nov 19, 202417.3017.3017.3017.3017.13100
Nov 18, 202417.2517.2617.2117.2617.09800
Nov 15, 202417.0817.2617.0817.2617.098,400
Nov 14, 202417.2617.3017.2117.2617.088,400
Nov 13, 202417.2917.2917.2617.2617.091,800
Nov 12, 202417.2417.2917.1917.2917.122,300
Nov 11, 202417.2417.2417.1817.2317.065,600
Nov 8, 202417.1817.2517.1817.2517.07400
Nov 7, 202417.1917.1917.1917.1917.02100
Nov 6, 202416.9816.9816.9816.9816.81100
Nov 5, 202417.2717.2717.2317.2417.063,300
Nov 4, 202417.1917.2417.1717.1717.006,000
Nov 1, 202417.2217.2217.2217.2217.05300
Oct 31, 202417.2117.2117.1117.1716.997,800
Oct 30, 202417.2417.2617.1817.1817.01600
Oct 29, 202417.1217.1217.1217.1216.95100
Oct 28, 202417.2517.2917.2117.2917.122,700
Oct 25, 202417.3617.3617.2517.2517.08300
Oct 24, 202416.6417.2316.6417.2317.055,200
Oct 23, 202417.2217.2217.0017.1817.013,900
Oct 22, 2024 0.06 Dividend
Oct 22, 202417.2517.3417.2317.2317.062,900
Oct 21, 202417.4617.4617.4617.4617.23100
Oct 18, 202417.4617.4617.4617.4617.23600
Oct 17, 202417.4417.4417.4417.4417.21100
Oct 16, 202417.4117.4417.4117.4417.21900
Oct 15, 202417.3717.4217.3717.4217.181,600
Oct 14, 202417.4117.4417.2917.3517.125,000
Oct 11, 202417.4517.4517.3717.4017.162,300
Oct 10, 202417.4217.4217.4217.4217.19200
Oct 9, 202417.4017.4017.4017.4017.16100
Oct 8, 202417.4917.4917.4217.4217.1918,000
Oct 7, 202417.4917.5017.4917.5017.271,200
Oct 4, 202417.4817.4817.4817.4817.25200
Oct 3, 202417.5317.5617.5117.5617.332,400
Oct 2, 202417.5317.5316.7216.7216.50100
Oct 1, 202417.5717.5717.5517.5717.341,000
Sep 30, 202417.5017.5417.4517.4617.235,600
Sep 27, 202417.6117.6117.5117.6117.372,300
Sep 26, 2024 0.06 Dividend
Sep 26, 202417.4817.4817.4817.4817.24300
Sep 25, 202417.5217.5217.5217.5217.23100
Sep 24, 202417.4517.5717.4517.5617.272,300
Sep 23, 202417.5817.5817.5217.5217.231,700
Sep 20, 202417.5717.5717.5717.5717.281,400
Sep 19, 202417.4617.6117.4617.5317.2411,000
Sep 18, 202417.5617.5617.2017.5117.22500
Sep 17, 202417.5717.5717.5017.5217.232,900
Sep 16, 202417.5117.5617.5117.5117.225,100
Sep 13, 202417.5017.5017.4517.4517.16400
Sep 12, 202417.5417.5417.4917.4917.19600
Sep 11, 202417.5317.5317.4917.4917.20200
Sep 10, 202417.4317.5117.4217.4917.201,600
Sep 9, 202417.4017.4317.4017.4117.121,700
Sep 6, 202417.3917.4617.3817.4317.142,800
Sep 5, 202417.4317.4417.3417.4117.123,100
Sep 4, 202417.3117.3417.3117.3317.042,100
Sep 3, 202417.2817.3017.2817.3017.01600
Aug 30, 202417.3917.3917.3517.3517.061,400
Aug 29, 202417.2717.3217.0317.3217.037,600
Aug 28, 202417.2817.3517.2817.2917.001,500
Aug 27, 202417.3017.3017.3017.3017.01100
Aug 26, 202417.2717.3117.2617.3117.021,500
Aug 23, 202417.3017.3317.2717.3317.042,600
Aug 22, 202417.2717.2717.2717.2716.99400
Aug 21, 2024 0.06 Dividend
Aug 21, 202417.2517.3017.2517.2516.97500
Aug 20, 202417.3117.3117.2817.2816.94200
Aug 19, 202417.2617.3417.2417.3416.991,300
Aug 16, 202417.3217.3217.2317.2716.934,900
Aug 15, 202417.2117.2417.2017.2416.892,700
Aug 14, 202417.3117.3517.2617.3517.00600
Aug 13, 202417.2717.2717.2717.2716.93200
Aug 12, 202417.2117.2317.2017.2216.874,400
Aug 9, 202417.2517.2517.1917.2416.89700
Aug 8, 202417.2217.2217.2217.2216.87100
Aug 7, 202417.2817.2817.2117.2516.9110,200
Aug 6, 202417.3317.3517.3317.3517.00500
Aug 5, 202417.4517.4617.3517.4017.065,200
Aug 2, 202417.3317.4117.3317.4117.061,600
Aug 1, 202417.2717.2717.2717.2716.93100
Jul 31, 202417.1517.1717.1017.1716.83300
Jul 30, 202417.0917.1817.0917.1416.79500
Jul 29, 202417.1217.1217.1117.1116.77300
Jul 26, 202417.1517.1517.1517.1516.80100
Jul 25, 202417.1217.1217.1117.1116.77700
Jul 24, 202417.0917.1117.0717.1116.77200
Jul 23, 2024 0.06 Dividend
Jul 23, 202417.0517.0717.0517.0716.73400
Jul 22, 202417.1217.1317.1217.1316.731,600
Jul 19, 202417.1617.1617.1317.1316.732,300
Jul 18, 202417.1317.1317.1317.1316.73200
Jul 17, 202417.0717.1117.0717.1116.72400
Jul 16, 202417.1417.1617.1117.1316.731,200
Jul 15, 202417.1517.1517.1017.1016.70300
Jul 12, 202417.1017.1417.1017.1416.741,500
Jul 11, 202417.0717.0917.0717.0916.695,600
Jul 10, 202417.0717.0717.0717.0716.67700
Jul 9, 202417.1017.1017.0217.0616.66900
Jul 8, 202417.0117.0717.0117.0516.65900
Jul 5, 202417.0617.0617.0617.0616.66100
Jul 3, 202416.9817.0616.9817.0616.66300
Jul 2, 202416.9516.9816.9316.9816.581,700
Jul 1, 202416.9516.9516.9516.9516.56100
Jun 28, 202417.0217.0416.8517.0016.6011,600
Jun 27, 2024 0.05 Dividend
Jun 27, 202416.9916.9916.9416.9916.591,500
Jun 26, 202417.0117.0116.9816.9916.543,300
Jun 25, 202417.1217.1217.0517.0816.643,100
Jun 24, 202417.1117.1117.1117.1116.67100
Jun 21, 202417.1017.1017.0417.0816.644,600
Jun 20, 202417.0717.0717.0717.0716.63100
Jun 18, 202417.1417.1417.1017.1016.66300
Jun 17, 202417.0417.0617.0417.0616.62500
Jun 14, 202417.0617.1017.0617.0916.659,200
Jun 13, 202416.9917.0516.9917.0516.61100
Jun 12, 202416.9917.0116.9917.0116.57400
Jun 11, 202416.8716.9116.8716.9116.471,900
Jun 10, 202416.8916.8916.8916.8916.451,300
Jun 7, 202416.8616.8716.8516.8716.432,400
Jun 6, 202416.9216.9716.9216.9716.52200
Jun 5, 202416.8016.8916.8016.8916.452,300
Jun 4, 202416.7716.8016.7716.8016.361,400
Jun 3, 202416.7916.8016.6916.7516.313,900
May 31, 202416.6616.7416.6416.6416.213,100
May 30, 202416.7816.7816.6616.7116.28300
May 29, 202416.7016.7616.6516.6516.224,500
May 28, 202416.8716.8716.7616.8116.375,200
May 24, 202416.8316.8316.8316.8316.39100
May 23, 202416.8316.8316.7616.8116.37400
May 22, 202416.8316.8616.8116.8616.42500
May 21, 2024 0.05 Dividend
May 21, 202416.8616.9016.8516.8516.41800
May 20, 202416.8916.9716.8616.9216.432,100
May 17, 202416.9216.9216.8816.8816.39400
May 16, 202416.9516.9516.9516.9516.46100
May 15, 202416.9316.9816.9316.9516.46800
May 14, 202416.8116.8716.8116.8716.38800
May 13, 202416.9517.0116.9117.0116.522,400
May 10, 202416.9316.9316.9216.9216.44700
May 9, 202416.9216.9216.9216.9216.44300
May 8, 202416.9216.9616.9116.9616.472,200
May 7, 202416.8917.0016.8916.9516.465,300
May 6, 202416.8216.8616.8216.8616.38400
May 3, 202416.7916.9716.7916.8216.3312,700
May 2, 202416.6916.7716.6916.7716.281,600
May 1, 202416.6816.6916.6716.6916.21500
Apr 30, 202416.6916.7516.6516.7416.2610,000
Apr 29, 202416.7016.7516.6916.7416.251,400
Apr 26, 202416.6416.7916.6416.6816.2020,600
Apr 25, 202416.6916.7416.6616.6916.211,800
Apr 24, 202416.7016.7916.7016.7916.30500
Apr 23, 2024 0.05 Dividend
Apr 23, 202416.7316.7916.6116.6216.1417,700
Apr 22, 202416.7816.7816.6116.6616.131,400
Apr 19, 202416.7616.7616.5016.5616.0312,100
Apr 18, 202416.7916.8116.7916.8116.271,400
Apr 17, 202416.7916.8316.7916.8216.281,600
Apr 16, 202416.8516.8816.8416.8816.343,500
Apr 15, 202416.7716.8216.7616.8216.282,700
Apr 12, 202416.8916.9116.8916.9116.371,500
Apr 11, 202416.8716.8816.5916.7216.197,900
Apr 10, 202416.8116.8516.8016.8516.313,700
Apr 9, 202416.8716.8716.8216.8716.334,200
Apr 8, 202416.8216.9016.8216.8716.33900
Apr 5, 202416.9216.9216.9216.9216.38600
Apr 4, 202416.8416.9516.8316.8416.303,900
Apr 3, 202416.8816.8916.7716.8616.3229,700
Apr 2, 202416.8616.9116.8116.8616.324,900
Apr 1, 202416.9916.9916.9016.9716.438,800
Mar 28, 202417.0117.0116.9616.9616.42800
Mar 27, 202416.9617.0216.9617.0216.481,600
Mar 26, 202417.0917.0916.9616.9616.42500
Mar 25, 202416.9917.0516.9917.0516.50900
Mar 22, 202417.0717.0717.0017.0016.461,300
Mar 21, 2024 0.05 Dividend
Mar 21, 202416.9516.9516.9516.9516.41100
Mar 20, 202416.9717.0516.9617.0516.462,700
Mar 19, 202416.9717.0616.9717.0616.471,200
Mar 18, 202416.9717.0516.9717.0516.461,800
Mar 15, 202417.0617.0617.0617.0616.47100
Mar 14, 202416.9917.0416.9917.0016.41900
Mar 13, 202417.0817.0817.0817.0816.49100
Mar 12, 202417.0017.0316.9917.0116.422,400
Mar 11, 202417.0017.0717.0017.0616.461,000
Mar 8, 202417.0117.0217.0017.0216.431,200
Mar 7, 202417.0017.0117.0017.0016.411,700
Mar 6, 202417.0117.0116.9516.9516.361,800
Mar 5, 202416.9117.0716.9117.0216.432,200
Mar 4, 202416.9416.9516.9116.9116.321,400
Mar 1, 202416.9417.0116.9017.0116.422,100
Feb 29, 202416.9416.9716.9416.9716.381,000
Feb 28, 202416.9716.9716.9716.9716.381,500
Feb 27, 202416.9716.9816.9716.9816.39500
Feb 26, 202417.0017.0016.8816.9716.386,500
Feb 23, 202416.8616.9816.8616.9416.352,200
Feb 22, 202416.9316.9316.8616.8616.273,300
Feb 21, 2024 0.05 Dividend
Feb 21, 202416.9016.9816.8816.8816.295,200

Related Tickers