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 $1,281.64 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $944.82, while $1000 invested 1 year ago would be worth $987.51. This corresponds to total returns of 28.16%, -5.52%, -1.25%, respectively, with annualized returns of 2.51%, -1.13%, -1.25%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.54 | 1,337 |
| November 09, 2026 | 16.68 | 16.66 | 16.66 | 16.75 | 16.61 | 13,826 |
| November 06, 2026 | 16.59 | 16.68 | 16.68 | 16.72 | 16.59 | 9,239 |
| November 05, 2026 | 16.51 | 16.6 | 16.6 | 16.6 | 16.51 | 3,399 |
| November 04, 2026 | 16.47 | 16.52 | 16.52 | 16.52 | 16.47 | 2,139 |
| November 03, 2026 | 16.41 | 16.45 | 16.45 | 16.45 | 16.36 | 10,361 |
| November 02, 2026 | 16.44 | 16.45 | 16.45 | 16.45 | 16.39 | 805 |
| October 30, 2026 | 16.41 | 16.4 | 16.4 | 16.47 | 16.4 | 1,388 |
| October 29, 2026 | 16.4 | 16.34 | 16.34 | 16.41 | 16.24 | 11,710 |
| October 28, 2026 | 16.22 | 16.24 | 16.24 | 16.24 | 16.22 | 1,112 |
| October 27, 2026 | 16.26 | 16.32 | 16.32 | 16.32 | 16.26 | 6,232 |
| October 26, 2026 | 16.27 | 16.37 | 16.37 | 16.37 | 16.19 | 5,508 |
| October 23, 2026 | 16.15 | 16.23 | 16.23 | 16.23 | 16.14 | 1,546 |
| October 22, 2026 | 16.16 | 16.18 | 16.18 | 16.22 | 15.85 | 20,628 |
| October 21, 2026 | 16.12 | 16.11 | 16.11 | 16.12 | 16.11 | 1,260 |
| October 20, 2026 | 16.22 | 16.15 | 16.15 | 16.22 | 16.1 | 13,804 |
| October 19, 2026 | 16.12 | 16.15 | 16.15 | 16.17 | 16.12 | 4,660 |
| October 16, 2026 | 16.15 | 16.11 | 16.11 | 16.16 | 16.11 | 1,595 |
| October 15, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 214 |
| October 14, 2026 | 15.85 | 15.97 | 15.97 | 15.97 | 15.85 | 8,283 |
| October 13, 2026 | 16 | 15.99 | 15.99 | 16.01 | 15.99 | 2,870 |
| October 12, 2026 | 15.78 | 15.89 | 15.89 | 15.89 | 15.76 | 12,001 |
| October 09, 2026 | 15.96 | 15.88 | 15.88 | 15.98 | 15.88 | 14,625 |
| October 08, 2026 | 15.8 | 15.74 | 15.74 | 15.8 | 15.74 | 10,287 |
| October 07, 2026 | 15.76 | 15.73 | 15.73 | 15.82 | 15.64 | 14,274 |
| October 06, 2026 | 15.94 | 15.82 | 15.82 | 16 | 15.81 | 8,369 |
| October 05, 2026 | 16 | 15.89 | 15.89 | 16 | 15.89 | 465 |
| October 02, 2026 | 16.06 | 15.88 | 15.88 | 16.09 | 15.85 | 13,627 |
| October 01, 2026 | 15.94 | 15.96 | 15.96 | 15.96 | 15.94 | 146 |
| September 30, 2026 | 16.04 | 15.85 | 15.85 | 16.04 | 15.85 | 270 |
| September 29, 2026 | 15.9 | 15.7 | 15.7 | 15.9 | 15.57 | 2,476 |
| September 28, 2026 | 15.73 | 15.72 | 15.72 | 15.85 | 15.67 | 4,068 |
| September 25, 2026 | 15.98 | 16.02 | 16.02 | 16.1 | 15.84 | 14,328 |
| September 24, 2026 | 16 | 15.97 | 15.97 | 16 | 15.94 | 1,549 |
| September 23, 2026 | 16.13 | 16.16 | 16.16 | 16.16 | 16.13 | 4,230 |
| September 22, 2026 | 16.35 | 16.28 | 16.28 | 16.35 | 16.28 | 751 |
| September 21, 2026 | 16.24 | 16.26 | 16.26 | 16.26 | 16.24 | 10,510 |
| September 18, 2026 | 16.3 | 16.31 | 16.31 | 16.31 | 16.23 | 16,903 |
| September 17, 2026 | 16.35 | 16.34 | 16.34 | 16.4 | 16.28 | 4,045 |
| September 16, 2026 | 16.22 | 16.27 | 16.27 | 16.4 | 16.21 | 7,859 |
| September 15, 2026 | 16.29 | 16.32 | 16.32 | 16.37 | 16.26 | 5,767 |
| September 11, 2026 | 16.39 | 16.36 | 16.36 | 16.48 | 16.36 | 12,582 |
| 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 |