Canada markets closed

First Trust Flexible Municipal High Income ETF (MFLX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
16.68-0.01 (-0.07%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.6416.7916.6416.6816.6820,600
Apr 25, 202416.6916.7416.6616.6916.691,800
Apr 24, 202416.7016.7916.7016.7916.79500
Apr 23, 202416.7316.7916.6116.6216.6217,700
Apr 23, 20240.051 Dividend
Apr 22, 202416.7816.7816.6116.6616.611,400
Apr 19, 202416.7616.7616.5016.5616.5012,100
Apr 18, 202416.7916.8116.7916.8116.761,400
Apr 17, 202416.7916.8316.7916.8216.761,600
Apr 16, 202416.8516.8816.8416.8816.833,500
Apr 15, 202416.7716.8216.7616.8216.762,700
Apr 12, 202416.8916.9116.8916.9116.861,500
Apr 11, 202416.8716.8816.5916.7216.677,900
Apr 10, 202416.8116.8516.8016.8516.803,700
Apr 09, 202416.8716.8716.8216.8716.814,200
Apr 08, 202416.8216.9016.8216.8716.82900
Apr 05, 202416.9216.9216.9216.9216.87600
Apr 04, 202416.8416.9516.8316.8416.793,900
Apr 03, 202416.8816.8916.7716.8616.8129,700
Apr 02, 202416.8616.9116.8116.8616.804,900
Apr 01, 202416.9916.9916.9016.9716.928,800
Mar 28, 202417.0117.0116.9616.9616.91800
Mar 27, 202416.9617.0216.9617.0216.971,600
Mar 26, 202417.0917.0916.9616.9616.91500
Mar 25, 202416.9917.0516.9917.0516.99900
Mar 22, 202417.0717.0717.0017.0016.951,300
Mar 21, 202416.9516.9516.9516.9516.90100
Mar 21, 20240.051 Dividend
Mar 20, 202416.9717.0516.9617.0516.952,700
Mar 19, 202416.9717.0616.9717.0616.961,200
Mar 18, 202416.9717.0516.9717.0516.951,800
Mar 15, 202417.0617.0617.0617.0616.96100
Mar 14, 202416.9917.0416.9917.0016.90900
Mar 13, 202417.0817.0817.0817.0816.98100
Mar 12, 202417.0017.0316.9917.0116.912,400
Mar 11, 202417.0017.0717.0017.0616.951,000
Mar 08, 202417.0117.0217.0017.0216.921,200
Mar 07, 202417.0017.0117.0017.0016.901,700
Mar 06, 202417.0117.0116.9516.9516.851,800
Mar 05, 202416.9117.0716.9117.0216.922,200
Mar 04, 202416.9416.9516.9116.9116.811,400
Mar 01, 202416.9417.0116.9017.0116.912,100
Feb 29, 202416.9416.9716.9416.9716.871,000
Feb 28, 202416.9716.9716.9716.9716.871,500
Feb 27, 202416.9716.9816.9716.9816.88500
Feb 26, 202417.0017.0016.8816.9716.876,500
Feb 23, 202416.8616.9816.8616.9416.842,200
Feb 22, 202416.9316.9316.8616.8616.763,300
Feb 21, 202416.9016.9816.8816.8816.785,200
Feb 21, 20240.051 Dividend
Feb 20, 202416.9117.0116.9116.9216.772,300
Feb 16, 202416.8916.9516.8016.9516.805,400
Feb 15, 202416.8816.9716.8816.9116.768,400
Feb 14, 202416.9516.9516.8716.9516.801,400
Feb 13, 202416.8916.8916.8416.8416.69700
Feb 12, 202416.9517.0016.9517.0016.85200
Feb 09, 202416.9816.9916.8916.8916.74400
Feb 08, 202417.0217.0216.9617.0016.854,900
Feb 07, 202416.9416.9416.9316.9316.78200
Feb 06, 202416.8716.9716.8516.9616.812,900
Feb 05, 202417.0617.0616.9417.0616.91700
Feb 02, 202417.0717.0716.9516.9516.802,200
Feb 01, 202417.1117.1317.0817.1316.98500
Jan 31, 202416.9816.9816.9016.9016.75400
Jan 30, 202416.9417.0516.8316.9716.8213,800
Jan 29, 202416.8516.8716.8116.8716.722,000
Jan 26, 202416.7816.7816.7516.7516.601,100
Jan 25, 202416.7816.7916.7516.7516.602,000
Jan 24, 202416.7116.7516.7116.7516.60400
Jan 23, 202416.6916.6916.6616.6616.51200
Jan 23, 20240.051 Dividend
Jan 22, 202416.8216.8516.8216.8516.651,000
Jan 19, 202416.7316.7516.7116.7116.516,300
Jan 18, 202416.9316.9316.8616.8616.66700
Jan 17, 202416.9416.9716.8416.8416.641,400
Jan 16, 202417.0317.0316.9217.0216.8222,500
Jan 12, 202416.9416.9416.9316.9316.73500
Jan 11, 202416.9417.0016.9117.0016.802,700
Jan 10, 202416.9416.9416.8916.9316.732,100
Jan 09, 202417.0017.0117.0017.0016.8030,900
Jan 08, 202417.0017.0016.9116.9116.713,000
Jan 05, 202417.0817.1416.9917.0716.8619,400
Jan 04, 202417.8617.8616.9617.0516.8479,800
Jan 03, 202416.9217.0116.9117.0116.814,200
Jan 02, 202417.0417.0416.9016.9016.70600
Dec 29, 202316.8817.0716.8717.0616.8510,200
Dec 28, 202316.8816.8816.8816.8816.681,400
Dec 27, 202317.0717.1116.9917.0716.867,500
Dec 26, 202317.0017.0416.9516.9516.752,500
Dec 22, 202317.0217.0416.8616.9716.773,500
Dec 22, 20230.051 Dividend
Dec 21, 202316.8517.0216.8516.8816.632,600
Dec 20, 202316.8416.9816.8216.9816.728,700
Dec 19, 202316.9116.9116.9116.9116.66200
Dec 18, 202316.9117.0716.8516.9716.7211,700
Dec 15, 202316.8616.9716.7116.7416.4922,400
Dec 14, 202316.8417.5016.7116.7116.4621,600
Dec 13, 202316.5916.5916.5916.5916.34100
Dec 12, 202316.6916.6916.6416.6416.393,900
Dec 11, 202316.6516.6516.6216.6216.37300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...