First Trust Flexible Municipal High Income ETF (MFLX) NASDAQ

16.90

+0.0031(+0.02%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202516.9416.916.916.9616.91,200
September 25, 202516.8916.8916.8916.8916.89100
September 24, 202516.9816.9816.9317.0416.981,500
September 23, 20251717171716.98125
September 22, 202517.0317.0417.0417.0417.0330,028
September 19, 202517.05171717.05172,200
September 18, 202516.9417171716.6116,224
September 17, 202516.9717.0417.0417.0416.962,500
September 16, 202517.76171717.76171,300
September 15, 202516.9816.9816.9816.9816.98100
September 12, 202517.0416.9816.9817.0416.981,100
September 11, 202517.0116.9716.9717.0216.971,020
September 10, 202516.816.8916.8916.9116.82,105
September 09, 202516.8216.8216.8216.8216.82105
September 08, 202516.816.7916.7916.8616.711,708
September 05, 202516.6616.6716.6716.6916.631,100
September 04, 202516.516.5516.5516.5516.471,081
September 03, 202516.3816.516.516.5316.382,000
September 02, 202516.5116.4116.4116.5116.412,138
August 29, 202516.5416.5316.5316.5616.51,700
August 28, 202516.3616.5116.5116.6416.363,500
August 27, 202516.4516.4716.4716.5616.443,800
August 26, 202516.5416.6116.6116.6816.4612,200
August 25, 202516.3216.516.516.5216.321,773
August 22, 202516.4116.4416.4416.7816.4116,926
August 21, 202516.4116.3916.3916.4116.3800
August 20, 202516.4816.4716.4116.7516.4511,200
August 19, 202516.4916.4116.3516.4916.336,100
August 18, 202516.5116.4116.3516.5116.411,700
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved