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 $1,196.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.48, while $1000 invested 1 year ago would be worth $1,048.63. This corresponds to total returns of 19.63%, -6.45%, 4.86%, respectively, with annualized returns of 1.83%, -1.32%, 4.86%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |