First Trust Flexible Municipal High Income ETF (MFLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 16.73 | 16.79 | 16.61 | 16.62 | 16.62 | 17,712 |
| 22 Apr 2024 | 16.78 | 16.78 | 16.61 | 16.66 | 16.66 | 1,400 |
| 19 Apr 2024 | 16.76 | 16.76 | 16.50 | 16.56 | 16.56 | 12,100 |
| 18 Apr 2024 | 16.79 | 16.81 | 16.79 | 16.81 | 16.81 | 1,400 |
| 17 Apr 2024 | 16.79 | 16.83 | 16.79 | 16.82 | 16.82 | 1,600 |
| 16 Apr 2024 | 16.85 | 16.88 | 16.84 | 16.88 | 16.88 | 3,500 |
| 15 Apr 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.82 | 2,700 |
| 12 Apr 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.91 | 1,500 |
| 11 Apr 2024 | 16.87 | 16.88 | 16.59 | 16.72 | 16.72 | 7,900 |
| 10 Apr 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.85 | 3,700 |
| 09 Apr 2024 | 16.87 | 16.87 | 16.82 | 16.87 | 16.87 | 4,200 |
| 08 Apr 2024 | 16.82 | 16.90 | 16.82 | 16.87 | 16.87 | 900 |
| 05 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 600 |
| 04 Apr 2024 | 16.84 | 16.95 | 16.83 | 16.84 | 16.84 | 3,900 |
| 03 Apr 2024 | 16.88 | 16.89 | 16.77 | 16.86 | 16.86 | 29,700 |
| 02 Apr 2024 | 16.86 | 16.91 | 16.81 | 16.86 | 16.86 | 4,900 |
| 01 Apr 2024 | 16.99 | 16.99 | 16.90 | 16.97 | 16.97 | 8,800 |
| 28 Mar 2024 | 17.01 | 17.01 | 16.96 | 16.96 | 16.96 | 800 |
| 27 Mar 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 17.02 | 1,600 |
| 26 Mar 2024 | 17.09 | 17.09 | 16.96 | 16.96 | 16.96 | 500 |
| 25 Mar 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 17.05 | 900 |
| 22 Mar 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | 1,300 |
| 21 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| 21 Mar 2024 | 0.051 Dividend | |||||
| 20 Mar 2024 | 16.97 | 17.05 | 16.96 | 17.05 | 17.00 | 2,700 |
| 19 Mar 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 17.01 | 1,200 |
| 18 Mar 2024 | 16.97 | 17.05 | 16.97 | 17.05 | 17.00 | 1,800 |
| 15 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | 100 |
| 14 Mar 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 16.95 | 900 |
| 13 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.03 | 100 |
| 12 Mar 2024 | 17.00 | 17.03 | 16.99 | 17.01 | 16.96 | 2,400 |
| 11 Mar 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 17.00 | 1,000 |
| 08 Mar 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.97 | 1,200 |
| 07 Mar 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.95 | 1,700 |
| 06 Mar 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 16.90 | 1,800 |
| 05 Mar 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 16.97 | 2,200 |
| 04 Mar 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 16.86 | 1,400 |
| 01 Mar 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 16.96 | 2,100 |
| 29 Feb 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.92 | 1,000 |
| 28 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.92 | 1,500 |
| 27 Feb 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.93 | 500 |
| 26 Feb 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 16.92 | 6,500 |
| 23 Feb 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.89 | 2,200 |
| 22 Feb 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.81 | 3,300 |
| 21 Feb 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 16.83 | 5,200 |
| 21 Feb 2024 | 0.051 Dividend | |||||
| 20 Feb 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.82 | 2,300 |
| 16 Feb 2024 | 16.89 | 16.95 | 16.80 | 16.95 | 16.85 | 5,400 |
| 15 Feb 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 16.81 | 8,400 |
| 14 Feb 2024 | 16.95 | 16.95 | 16.87 | 16.95 | 16.85 | 1,400 |
| 13 Feb 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.74 | 700 |
| 12 Feb 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.90 | 200 |
| 09 Feb 2024 | 16.98 | 16.99 | 16.89 | 16.89 | 16.79 | 400 |
| 08 Feb 2024 | 17.02 | 17.02 | 16.96 | 17.00 | 16.90 | 4,900 |
| 07 Feb 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.83 | 200 |
| 06 Feb 2024 | 16.87 | 16.97 | 16.85 | 16.96 | 16.86 | 2,900 |
| 05 Feb 2024 | 17.06 | 17.06 | 16.94 | 17.06 | 16.96 | 700 |
| 02 Feb 2024 | 17.07 | 17.07 | 16.95 | 16.95 | 16.85 | 2,200 |
| 01 Feb 2024 | 17.11 | 17.13 | 17.08 | 17.13 | 17.03 | 500 |
| 31 Jan 2024 | 16.98 | 16.98 | 16.90 | 16.90 | 16.80 | 400 |
| 30 Jan 2024 | 16.94 | 17.05 | 16.83 | 16.97 | 16.87 | 13,800 |
| 29 Jan 2024 | 16.85 | 16.87 | 16.81 | 16.87 | 16.77 | 2,000 |
| 26 Jan 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.65 | 1,100 |
| 25 Jan 2024 | 16.78 | 16.79 | 16.75 | 16.75 | 16.65 | 2,000 |
| 24 Jan 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.65 | 400 |
| 23 Jan 2024 | 16.69 | 16.69 | 16.66 | 16.66 | 16.56 | 200 |
| 23 Jan 2024 | 0.051 Dividend | |||||
| 22 Jan 2024 | 16.82 | 16.85 | 16.82 | 16.85 | 16.70 | 1,000 |
| 19 Jan 2024 | 16.73 | 16.75 | 16.71 | 16.71 | 16.56 | 6,300 |
| 18 Jan 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.71 | 700 |
| 17 Jan 2024 | 16.94 | 16.97 | 16.84 | 16.84 | 16.69 | 1,400 |
| 16 Jan 2024 | 17.03 | 17.03 | 16.92 | 17.02 | 16.87 | 22,500 |
| 12 Jan 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.78 | 500 |
| 11 Jan 2024 | 16.94 | 17.00 | 16.91 | 17.00 | 16.85 | 2,700 |
| 10 Jan 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.78 | 2,100 |
| 09 Jan 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.85 | 30,900 |
| 08 Jan 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.76 | 3,000 |
| 05 Jan 2024 | 17.08 | 17.14 | 16.99 | 17.07 | 16.92 | 19,400 |
| 04 Jan 2024 | 17.86 | 17.86 | 16.96 | 17.05 | 16.89 | 79,800 |
| 03 Jan 2024 | 16.92 | 17.01 | 16.91 | 17.01 | 16.86 | 4,200 |
| 02 Jan 2024 | 17.04 | 17.04 | 16.90 | 16.90 | 16.75 | 600 |
| 29 Dec 2023 | 16.88 | 17.07 | 16.87 | 17.06 | 16.91 | 10,200 |
| 28 Dec 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.73 | 1,400 |
| 27 Dec 2023 | 17.07 | 17.11 | 16.99 | 17.07 | 16.91 | 7,500 |
| 26 Dec 2023 | 17.00 | 17.04 | 16.95 | 16.95 | 16.80 | 2,500 |
| 22 Dec 2023 | 17.02 | 17.04 | 16.86 | 16.97 | 16.82 | 3,500 |
| 22 Dec 2023 | 0.051 Dividend | |||||
| 21 Dec 2023 | 16.85 | 17.02 | 16.85 | 16.88 | 16.68 | 2,600 |
| 20 Dec 2023 | 16.84 | 16.98 | 16.82 | 16.98 | 16.78 | 8,700 |
| 19 Dec 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.71 | 200 |
| 18 Dec 2023 | 16.91 | 17.07 | 16.85 | 16.97 | 16.77 | 11,700 |
| 15 Dec 2023 | 16.86 | 16.97 | 16.71 | 16.74 | 16.54 | 22,400 |
| 14 Dec 2023 | 16.84 | 17.50 | 16.71 | 16.71 | 16.51 | 21,600 |
| 13 Dec 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.39 | 100 |
| 12 Dec 2023 | 16.69 | 16.69 | 16.64 | 16.64 | 16.44 | 3,900 |
| 11 Dec 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 16.42 | 300 |
| 08 Dec 2023 | 16.58 | 16.65 | 16.58 | 16.60 | 16.40 | 3,400 |
| 07 Dec 2023 | 16.67 | 16.67 | 16.62 | 16.62 | 16.42 | 3,300 |
| 06 Dec 2023 | 16.68 | 16.68 | 16.57 | 16.57 | 16.37 | 8,100 |
| 05 Dec 2023 | 16.57 | 16.62 | 16.52 | 16.52 | 16.32 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.