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) 10 years ago, it would be worth $1,169.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $923.35, while $1000 invested 1 year ago would be worth $993.04. This corresponds to total returns of 16.96%, -7.67%, -0.7%, respectively, with annualized returns of 1.59%, -1.58%, -0.7%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 16.37 | 16.39 | 16.39 | 16.42 | 16.36 | 2,441 |
| September 09, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 36 |
| September 08, 2026 | 16.61 | 16.65 | 16.65 | 16.65 | 16.61 | 4,293 |
| September 04, 2026 | 16.66 | 16.64 | 16.64 | 16.66 | 16.64 | 675 |
| September 03, 2026 | 16.71 | 16.64 | 16.64 | 16.74 | 16.57 | 9,453 |
| September 02, 2026 | 16.58 | 16.64 | 16.64 | 16.68 | 16.56 | 20,382 |
| September 01, 2026 | 16.74 | 16.64 | 16.64 | 16.74 | 16.64 | 147 |
| August 31, 2026 | 16.75 | 16.75 | 16.75 | 16.78 | 16.74 | 1,308 |
| August 28, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 650 |
| August 27, 2026 | 16.74 | 16.79 | 16.79 | 16.83 | 16.69 | 20,101 |
| August 26, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 11 |
| August 25, 2026 | 16.87 | 16.83 | 16.83 | 16.87 | 16.83 | 409 |
| August 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10 |
| August 21, 2026 | 16.93 | 16.82 | 16.82 | 16.94 | 16.82 | 2,587 |
| August 20, 2026 | 16.98 | 16.9 | 16.9 | 16.98 | 16.9 | 2,009 |
| August 19, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 97 |
| August 18, 2026 | 16.88 | 16.87 | 16.87 | 16.96 | 16.87 | 2,237 |
| August 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 19 |
| August 14, 2026 | 16.95 | 17.02 | 17.02 | 17.08 | 16.95 | 2,118 |
| August 13, 2026 | 16.96 | 17.04 | 17.04 | 17.04 | 16.96 | 236 |
| August 12, 2026 | 16.92 | 17.02 | 17.02 | 17.09 | 16.92 | 10,074 |
| August 11, 2026 | 16.95 | 16.99 | 16.99 | 16.99 | 16.91 | 1,535 |
| August 10, 2026 | 16.98 | 16.96 | 16.96 | 16.98 | 16.96 | 4,544 |
| August 07, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.95 | 8,538 |
| August 06, 2026 | 16.93 | 16.98 | 16.98 | 16.98 | 16.93 | 359 |
| August 05, 2026 | 17 | 16.97 | 16.97 | 17 | 16.92 | 2,782 |
| August 04, 2026 | 17.24 | 16.96 | 16.96 | 17.24 | 16.96 | 3,292 |
| August 03, 2026 | 16.87 | 16.92 | 16.92 | 16.93 | 16.86 | 4,596 |
| July 31, 2026 | 16.86 | 16.91 | 16.91 | 16.94 | 16.85 | 5,072 |
| July 30, 2026 | 16.95 | 16.93 | 16.93 | 16.99 | 16.89 | 6,015 |
| July 29, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 42 |
| July 28, 2026 | 17.09 | 17.02 | 17.02 | 17.1 | 16.96 | 12,434 |
| July 27, 2026 | 17.02 | 17.02 | 17.02 | 17.08 | 17.02 | 1,840 |
| July 23, 2026 | 16.96 | 16.95 | 16.95 | 16.96 | 16.9 | 8,813 |
| July 22, 2026 | 17.16 | 17.09 | 17.09 | 17.16 | 17.04 | 35,654 |
| July 21, 2026 | 17.12 | 17.16 | 17.16 | 17.16 | 17.12 | 527 |
| July 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.19 | 703 |
| July 17, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 23 |
| July 16, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 20 |
| July 15, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 20 |
| July 14, 2026 | 17.34 | 17.31 | 17.31 | 17.34 | 17.31 | 222 |
| July 13, 2026 | 17.25 | 17.31 | 17.31 | 17.36 | 17.25 | 1,513 |
| July 10, 2026 | 17.35 | 17.31 | 17.31 | 17.35 | 17.31 | 55,429 |
| July 09, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 24 |
| July 08, 2026 | 17.3 | 17.31 | 17.31 | 17.31 | 17.3 | 353 |
| July 07, 2026 | 17.42 | 17.36 | 17.36 | 17.95 | 17.35 | 5,804 |
| July 06, 2026 | 17.34 | 17.41 | 17.41 | 17.46 | 17.34 | 4,550 |
| July 02, 2026 | 17.35 | 17.4 | 17.4 | 17.45 | 17.35 | 539 |
| July 01, 2026 | 17.42 | 17.37 | 17.37 | 17.44 | 17.34 | 20,565 |
| June 30, 2026 | 17.33 | 17.37 | 17.37 | 17.42 | 17.33 | 4,166 |
| June 29, 2026 | 17.41 | 17.35 | 17.35 | 17.42 | 17.35 | 1,735 |
| June 26, 2026 | 17.38 | 17.33 | 17.33 | 17.4 | 17.33 | 9,428 |
| June 25, 2026 | 17.34 | 17.31 | 17.31 | 17.39 | 17.31 | 3,066 |
| June 24, 2026 | 17.37 | 17.43 | 17.43 | 17.49 | 17.36 | 22,626 |
| June 23, 2026 | 17.45 | 17.36 | 17.36 | 17.46 | 17.36 | 9,908 |
| 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 |