First Trust Flexible Municipal High Income ETF (MFLX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Trust Flexible Municipal High Income ETF (MFLX) since IPO date, it would be worth $1,234.71 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $991.43, while $1000 invested 1 year ago would be worth $1,084.32. This corresponds to total returns of 23.47%, -0.86%, 8.43%, respectively, with annualized returns of 2.19%, -0.17%, 8.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 17.49 | 17.36 | 17.36 | 17.49 | 17.27 | 12,188 |
| June 18, 2026 | 17.36 | 17.36 | 17.36 | 17.38 | 17.36 | 34,159 |
| June 17, 2026 | 17.26 | 17.32 | 17.32 | 17.41 | 17.26 | 277 |
| June 16, 2026 | 17.38 | 17.36 | 17.36 | 17.4 | 17.32 | 2,561 |
| June 15, 2026 | 17.22 | 17.27 | 17.27 | 17.49 | 17.21 | 12,313 |
| June 12, 2026 | 17.26 | 17.27 | 17.27 | 17.27 | 17.26 | 515 |
| June 11, 2026 | 17.33 | 17.27 | 17.27 | 17.35 | 17.25 | 819 |
| June 10, 2026 | 17.36 | 17.26 | 17.26 | 17.36 | 17.16 | 1,278 |
| June 09, 2026 | 17.36 | 17.28 | 17.28 | 17.36 | 17.18 | 2,839 |
| June 08, 2026 | 17.36 | 17.27 | 17.27 | 17.37 | 17.27 | 9,432 |
| June 05, 2026 | 17.27 | 17.23 | 17.23 | 17.27 | 17.23 | 375 |
| June 04, 2026 | 17.27 | 17.27 | 17.27 | 17.36 | 17.27 | 344 |
| June 03, 2026 | 17.35 | 17.25 | 17.25 | 17.35 | 17.25 | 1,784 |
| June 02, 2026 | 17.36 | 17.27 | 17.27 | 17.36 | 17.27 | 9,465 |
| June 01, 2026 | 17.2 | 17.25 | 17.25 | 17.25 | 17.2 | 2,589 |
| May 29, 2026 | 17.2 | 17.22 | 17.22 | 17.31 | 17.2 | 920 |
| May 28, 2026 | 17.26 | 17.18 | 17.18 | 17.29 | 17.18 | 1,552 |
| May 27, 2026 | 17.2 | 17.19 | 17.19 | 17.23 | 17.19 | 7,273 |
| May 26, 2026 | 16.99 | 17.08 | 17.08 | 17.15 | 16.97 | 23,861 |
| May 22, 2026 | 17.04 | 17.02 | 17.02 | 17.04 | 17.02 | 191 |
| May 21, 2026 | 17.02 | 16.99 | 16.99 | 17.04 | 16.95 | 1,650 |
| May 20, 2026 | 17.38 | 17.04 | 17.04 | 17.38 | 16.88 | 27,130 |
| May 19, 2026 | 16.99 | 16.97 | 16.97 | 16.99 | 16.97 | 522 |
| May 18, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 87 |
| May 15, 2026 | 17.1 | 17.02 | 17.02 | 17.1 | 17.02 | 4,108 |
| May 14, 2026 | 17.12 | 17.15 | 17.15 | 17.19 | 17.11 | 2,770 |
| May 13, 2026 | 17.18 | 17.15 | 17.15 | 17.18 | 17.15 | 1,921 |
| May 12, 2026 | 17.22 | 17.18 | 17.18 | 17.22 | 17.15 | 2,646 |
| May 11, 2026 | 17.23 | 17.21 | 17.21 | 17.25 | 17.17 | 2,790 |
| May 08, 2026 | 17.16 | 17.2 | 17.2 | 17.2 | 17.15 | 5,822 |
| May 07, 2026 | 17.25 | 17.18 | 17.18 | 17.25 | 17.18 | 12,466 |
| May 06, 2026 | 17.23 | 17.2 | 17.2 | 17.23 | 17.2 | 357 |
| May 05, 2026 | 17.16 | 17.11 | 17.11 | 17.16 | 17.11 | 1,284 |
| May 04, 2026 | 17.04 | 17.11 | 17.11 | 17.17 | 17.03 | 7,998 |
| May 01, 2026 | 17.03 | 17.14 | 17.14 | 17.14 | 17.03 | 2,227 |
| April 30, 2026 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 362 |
| April 29, 2026 | 17.09 | 17.09 | 17.09 | 17.16 | 17.06 | 6,463 |
| April 28, 2026 | 17.19 | 17.12 | 17.12 | 17.19 | 17.12 | 187 |
| April 27, 2026 | 17.14 | 17.18 | 17.18 | 17.19 | 17.14 | 2,609 |
| April 24, 2026 | 17.13 | 17.15 | 17.15 | 17.21 | 17.08 | 2,356 |
| April 23, 2026 | 17.14 | 17.14 | 17.14 | 17.2 | 17.1 | 10,885 |
| April 22, 2026 | 17.2 | 17.13 | 17.13 | 17.2 | 17.13 | 596 |
| April 21, 2026 | 17.11 | 17.13 | 17.13 | 17.17 | 17.08 | 7,576 |
| April 20, 2026 | 17.23 | 17.19 | 17.19 | 17.23 | 17.19 | 10,694 |
| April 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.15 | 3,483 |
| April 16, 2026 | 17.11 | 17.11 | 17.11 | 17.19 | 17.1 | 6,384 |
| April 15, 2026 | 17.12 | 17.15 | 17.15 | 17.17 | 17.04 | 19,422 |
| April 14, 2026 | 16.98 | 17.07 | 17.07 | 17.28 | 16.98 | 24,125 |
| April 13, 2026 | 17.05 | 17.05 | 17.05 | 17.06 | 17.04 | 21,463 |
| April 10, 2026 | 17.13 | 17.06 | 17.06 | 17.14 | 17.06 | 3,840 |
| April 09, 2026 | 17.09 | 17.08 | 17.08 | 17.33 | 17.03 | 33,731 |
| April 08, 2026 | 17.04 | 17.01 | 17.01 | 17.04 | 17.01 | 1,294 |
| April 07, 2026 | 16.9 | 16.91 | 16.91 | 16.91 | 16.9 | 3,100 |
| April 06, 2026 | 16.92 | 16.91 | 16.91 | 17 | 16.83 | 7,737 |
| April 02, 2026 | 16.93 | 16.9 | 16.9 | 17.13 | 16.89 | 19,192 |
| April 01, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 744 |
| March 31, 2026 | 16.88 | 16.77 | 16.77 | 16.89 | 16.77 | 13,220 |
| March 30, 2026 | 16.83 | 16.77 | 16.77 | 16.83 | 16.77 | 1,169 |
| March 27, 2026 | 16.85 | 16.77 | 16.76 | 16.85 | 16.64 | 27,808 |
| March 26, 2026 | 16.86 | 16.83 | 16.83 | 16.89 | 16.76 | 6,289 |