First Trust Flexible Municipal High Income ETF (MFLX) NASDAQ

16.44

-0.06(-0.36%)

Updated at August 18 12:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202516.516.4216.4216.516.42217
August 14, 202516.516.4316.4316.5316.46,429
August 13, 202516.5516.4616.4616.5516.46111
August 12, 202516.5216.4816.4816.5216.441,209
August 11, 202516.4516.4516.4516.4516.45100
August 08, 202516.5116.4316.4316.5116.351,331
August 07, 202516.516.4516.4516.5616.389,034
August 06, 202516.5116.4216.4216.5116.361,300
August 05, 202516.3816.4516.4516.5316.363,142
August 04, 202516.3416.4916.4916.5116.342,867
August 01, 202516.3716.4116.4116.4916.37839
July 31, 202516.3216.3616.3616.4116.246,800
July 30, 202516.3116.2716.2716.3116.218,839
July 29, 202516.1816.316.316.3216.1839,177
July 28, 202516.2316.2316.2316.2316.23227
July 25, 202516.216.2316.2316.2716.26,122
July 24, 202516.2516.2516.2516.316.251,500
July 23, 202516.3416.3316.3316.5516.317,435
July 22, 202516.2816.3616.3616.4116.282,633
July 21, 202516.4916.4216.3616.4916.352,015
July 18, 202516.2916.3516.2916.4316.284,900
July 17, 202516.416.416.3416.4816.42,200
July 16, 202516.516.4116.3516.516.383,700
July 15, 202516.5516.4316.3816.5516.41,600
July 14, 202516.4916.4916.4316.5616.413,500
July 11, 202516.5716.4916.4316.5816.492,945
July 10, 202516.5416.5416.4816.5416.54100
July 09, 202516.616.5216.4616.6116.454,300
July 08, 202516.5916.5116.5116.5916.51800
July 07, 202516.6116.5416.5416.6416.5317,400
July 03, 202516.5816.5816.5816.5816.58904
July 02, 202516.5716.5716.5716.5716.571,800
July 01, 202516.5616.5716.5716.5816.564,000
June 30, 202516.5116.5716.571716.5125,545
June 27, 202516.5616.516.516.5616.52,059
June 26, 202516.5516.516.516.5516.45400
June 25, 202516.5816.5616.516.616.533,900
June 24, 202516.616.5516.4916.616.47,421
June 23, 202516.6216.5716.5116.6216.52700
June 20, 202517.0916.616.5417.0916.484,291
June 18, 202516.616.5316.4716.616.461,629
June 17, 202516.5816.5716.5116.6316.566,740
June 16, 202516.516.5516.4916.5816.58,742
June 13, 202516.616.5516.5516.616.552,015
June 12, 202516.5916.5616.5616.616.523,500
June 11, 202516.5516.4916.4916.5516.491,201
June 10, 202516.5216.4716.4716.5416.4716,400
June 09, 202517.2416.4716.4717.2416.429,706
June 06, 202516.4716.4616.4616.5116.425,038
June 05, 202516.5416.5216.5216.7616.489,100
June 04, 202516.5716.516.516.5716.51,200
June 03, 202516.5116.4716.4716.5116.475,500
June 02, 202516.4916.4916.4916.4916.43230
May 30, 202516.5716.5216.5216.6116.499,300
May 29, 202516.616.5616.5616.6116.553,200
May 28, 202517.0416.5616.5617.0416.551,345
May 27, 202516.7516.7516.751716.75219
May 23, 202516.5316.7416.7417.0116.5319,396
May 22, 202516.4916.4916.4916.5416.499,422
May 21, 202516.616.616.616.616.6531
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved