NasdaqGM - Delayed Quote
USD
First Trust Flexible Municipal High Income ETF (MFLX)
16.40
+0.11
(+0.68%)
At close: October 30 at 4:00:00 PM EDT
Trade MFLX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.41
16.47
16.40
16.40
16.40
1,400
Oct 29, 2026
16.26
16.39
16.24
16.34
16.34
11,700
Oct 28, 2026
16.22
16.24
16.22
16.24
16.24
1,100
Oct 27, 2026
16.26
16.32
15.69
16.32
16.32
6,200
Oct 26, 2026
16.26
16.37
16.19
16.37
16.37
5,500
Oct 23, 2026
16.15
16.23
16.14
16.23
16.23
1,300
Oct 22, 2026
16.16
16.22
15.85
16.18
16.18
20,600
Oct 21, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
16.12
16.12
16.11
16.11
16.11
1,300
Oct 20, 2026
16.22
16.22
16.15
16.15
16.09
13,800
Oct 19, 2026
16.12
16.17
16.12
16.15
16.09
4,700
Oct 16, 2026
16.15
16.16
16.11
16.11
16.05
1,600
Oct 15, 2026
16.14
16.14
16.14
16.14
16.07
200
Oct 14, 2026
15.85
15.97
15.85
15.97
15.91
8,300
Oct 13, 2026
16.00
16.00
15.98
15.98
15.92
2,900
Oct 12, 2026
15.78
15.89
15.76
15.89
15.82
11,900
Oct 9, 2026
15.96
15.98
15.88
15.88
15.82
14,600
Oct 8, 2026
15.63
15.92
15.63
15.74
15.68
10,300
Oct 7, 2026
15.71
15.82
15.64
15.73
15.67
14,500
Oct 6, 2026
15.94
16.00
15.81
15.82
15.76
8,400
Oct 5, 2026
16.00
16.00
15.89
15.89
15.82
400
Oct 2, 2026
16.06
16.10
15.85
15.88
15.82
13,500
Oct 1, 2026
15.94
15.95
15.94
15.95
15.89
100
Sep 30, 2026
16.04
16.04
15.85
15.85
15.78
300
Sep 29, 2026
15.70
15.70
15.57
15.69
15.63
2,500
Sep 28, 2026
15.85
15.85
15.66
15.72
15.66
4,200
Sep 25, 2026
15.98
16.10
15.84
16.02
15.95
14,100
Sep 24, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
16.00
16.00
15.94
15.97
15.91
1,600
Sep 23, 2026
16.13
16.16
16.13
16.16
16.03
4,200
Sep 22, 2026
16.35
16.35
16.28
16.28
16.16
800
Sep 21, 2026
16.24
16.27
16.24
16.26
16.14
5,600
Sep 18, 2026
16.35
16.35
15.79
16.31
16.19
16,800
Sep 17, 2026
16.35
16.40
16.28
16.34
16.21
4,000
Sep 16, 2026
16.40
16.40
16.21
16.27
16.14
7,900
Sep 15, 2026
16.29
16.37
16.26
16.32
16.19
5,800
Sep 14, 2026
16.34
16.41
16.34
16.41
16.28
800
Sep 11, 2026
16.40
16.48
16.33
16.36
16.24
12,800
Sep 10, 2026
16.38
16.42
16.36
16.39
16.26
2,500
Sep 9, 2026
16.57
16.57
16.57
16.57
16.44
100
Sep 8, 2026
16.61
16.65
16.61
16.65
16.52
4,300
Sep 4, 2026
16.66
16.66
16.64
16.64
16.51
700
Sep 3, 2026
16.71
16.74
16.57
16.64
16.51
9,500
Sep 2, 2026
16.58
16.68
16.56
16.64
16.51
20,300
Sep 1, 2026
16.74
16.74
16.64
16.64
16.51
100
Aug 31, 2026
16.75
16.78
16.74
16.75
16.62
1,100
Aug 28, 2026
16.78
16.78
16.78
16.78
16.66
700
Aug 27, 2026
16.74
16.83
16.69
16.79
16.66
20,100
Aug 26, 2026
16.82
16.82
16.82
16.82
16.69
100
Aug 25, 2026
16.87
16.87
16.83
16.83
16.70
400
Aug 24, 2026
16.83
16.83
16.83
16.83
16.70
100
Aug 21, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
16.93
16.94
16.82
16.82
16.69
2,200
Aug 20, 2026
16.98
16.98
16.90
16.90
16.70
1,000
Aug 19, 2026
16.94
16.94
16.94
16.94
16.75
100
Aug 18, 2026
16.88
16.96
16.87
16.87
16.68
1,300
Aug 17, 2026
16.97
16.97
16.97
16.97
16.78
100
Aug 14, 2026
16.95
17.08
16.95
17.01
16.82
2,100
Aug 13, 2026
16.96
17.04
16.96
17.04
16.85
200
Aug 12, 2026
16.92
17.09
16.92
17.02
16.83
10,100
Aug 11, 2026
16.95
17.00
16.91
17.00
16.80
2,700
Aug 10, 2026
16.98
16.98
16.96
16.96
16.77
4,200
Aug 7, 2026
16.98
16.98
16.95
16.98
16.79
8,700
Aug 6, 2026
16.93
16.98
16.93
16.98
16.79
400
Aug 5, 2026
17.00
17.00
16.92
16.97
16.78
2,800
Aug 4, 2026
17.24
17.24
16.96
16.96
16.77
3,300
Aug 3, 2026
16.87
16.93
16.86
16.92
16.73
4,600
Jul 31, 2026
16.86
16.94
16.84
16.91
16.72
5,100
Jul 30, 2026
16.95
16.99
16.89
16.93
16.74
6,000
Jul 29, 2026
16.97
16.97
16.97
16.97
16.78
100
Jul 28, 2026
17.09
17.10
16.96
17.02
16.83
8,300
Jul 27, 2026
17.02
17.08
17.02
17.02
16.83
1,800
Jul 24, 2026
16.93
16.99
16.93
16.99
16.79
18,100
Jul 23, 2026
16.96
16.96
16.90
16.94
16.75
8,700
Jul 22, 2026
17.16
17.16
17.04
17.09
16.90
35,700
Jul 21, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
17.12
17.16
17.12
17.16
16.96
500
Jul 20, 2026
17.25
17.25
17.19
17.25
16.99
700
Jul 17, 2026
17.26
17.26
17.26
17.26
17.01
100
Jul 16, 2026
17.27
17.27
17.27
17.27
17.01
100
Jul 15, 2026
17.29
17.29
17.29
17.29
17.03
100
Jul 14, 2026
17.34
17.34
17.31
17.31
17.05
200
Jul 13, 2026
17.25
17.36
17.25
17.31
17.05
1,500
Jul 10, 2026
17.35
17.35
17.31
17.31
17.05
55,400
Jul 9, 2026
17.31
17.31
17.31
17.31
17.05
100
Jul 8, 2026
17.30
17.31
17.30
17.31
17.05
400
Jul 7, 2026
17.42
17.95
17.35
17.36
17.10
5,800
Jul 6, 2026
17.41
17.46
17.41
17.41
17.15
4,600
Jul 2, 2026
17.45
17.45
17.40
17.40
17.14
500
Jul 1, 2026
17.42
17.44
17.34
17.37
17.11
20,600
Jun 30, 2026
17.42
17.42
17.35
17.37
17.11
4,200
Jun 29, 2026
17.42
17.42
17.26
17.34
17.09
1,700
Jun 26, 2026
17.38
17.40
17.33
17.33
17.07
9,400
Jun 25, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
17.34
17.39
17.31
17.31
17.05
3,900
Jun 24, 2026
17.37
17.49
17.36
17.42
17.11
22,600
Jun 23, 2026
17.45
17.46
17.35
17.35
17.04
9,100
Jun 22, 2026
17.49
17.49
17.27
17.36
17.04
12,200
Jun 18, 2026
17.36
17.38
17.36
17.36
17.04
34,200
Jun 17, 2026
17.26
17.41
17.26
17.32
17.00
300
Jun 16, 2026
17.38
17.40
17.32
17.35
17.04
2,500
Jun 15, 2026
17.22
17.49
17.21
17.27
16.96
11,500
Jun 12, 2026
17.26
17.27
17.26
17.27
16.95
500
Jun 11, 2026
17.34
17.35
17.25
17.26
16.95
700
Jun 10, 2026
17.36
17.36
17.18
17.26
16.95
1,300
Jun 9, 2026
17.36
17.36
17.18
17.28
16.96
2,800
Jun 8, 2026
17.36
17.37
17.27
17.27
16.95
9,400
Jun 5, 2026
17.27
17.27
17.23
17.23
16.91
400
Jun 4, 2026
17.26
17.36
17.26
17.26
16.95
300
Jun 3, 2026
17.35
17.35
17.25
17.25
16.94
1,400
Jun 2, 2026
17.36
17.36
17.26
17.26
16.95
9,500
Jun 1, 2026
17.20
17.25
17.20
17.25
16.93
2,600
May 29, 2026
17.20
17.31
17.20
17.22
16.91
800
May 28, 2026
17.26
17.29
17.18
17.18
16.87
1,600
May 27, 2026
17.20
17.23
17.19
17.19
16.88
7,300
May 26, 2026
16.99
17.15
16.97
17.08
16.76
23,900
May 22, 2026
17.04
17.04
17.02
17.02
16.71
200
May 21, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
17.02
17.04
16.95
16.99
16.68
1,700
May 20, 2026
17.38
17.38
16.88
17.04
16.67
27,100
May 19, 2026
16.99
16.99
16.97
16.97
16.60
500
May 18, 2026
17.04
17.04
17.04
17.04
16.67
100
May 15, 2026
17.10
17.10
17.02
17.02
16.65
4,100
May 14, 2026
17.12
17.19
17.11
17.15
16.77
2,800
May 13, 2026
17.17
17.17
17.15
17.15
16.77
1,900
May 12, 2026
17.22
17.22
17.15
17.18
16.81
2,500
May 11, 2026
17.23
17.25
17.17
17.21
16.84
2,800
May 8, 2026
17.16
17.19
17.15
17.19
16.82
5,800
May 7, 2026
17.25
17.25
17.18
17.18
16.81
12,500
May 6, 2026
17.23
17.23
17.19
17.19
16.82
400
May 5, 2026
17.16
17.16
17.11
17.11
16.74
1,300
May 4, 2026
17.04
17.17
17.03
17.11
16.74
6,900
May 1, 2026
17.03
17.14
17.03
17.08
16.70
2,200
Apr 30, 2026
17.10
17.10
17.10
17.10
16.73
400
Apr 29, 2026
17.09
17.16
17.06
17.09
16.72
6,500
Apr 28, 2026
17.19
17.19
17.12
17.12
16.75
200
Apr 27, 2026
17.14
17.19
17.14
17.17
16.80
2,600
Apr 24, 2026
17.13
17.21
17.08
17.15
16.77
2,400
Apr 23, 2026
17.14
17.20
17.10
17.14
16.76
10,900
Apr 22, 2026
17.20
17.20
17.13
17.13
16.76
700
Apr 21, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
17.11
17.17
17.08
17.13
16.76
7,600
Apr 20, 2026
17.23
17.23
17.19
17.19
16.76
10,700
Apr 17, 2026
17.24
17.24
17.15
17.24
16.81
3,500
Apr 16, 2026
17.11
17.19
17.10
17.10
16.67
6,400
Apr 15, 2026
17.12
17.17
17.03
17.15
16.71
19,400
Apr 14, 2026
16.98
17.28
16.98
17.07
16.64
24,100
Apr 13, 2026
17.05
17.06
17.04
17.05
16.62
21,200
Apr 10, 2026
17.13
17.14
17.06
17.06
16.63
3,800
Apr 9, 2026
17.09
17.33
17.03
17.08
16.65
33,700
Apr 8, 2026
17.04
17.04
17.01
17.01
16.58
1,300
Apr 7, 2026
16.90
16.91
16.90
16.91
16.48
3,100
Apr 6, 2026
16.92
17.00
16.83
16.91
16.48
7,700
Apr 2, 2026
16.93
17.13
16.89
16.90
16.47
19,200
Apr 1, 2026
16.85
16.85
16.85
16.85
16.43
700
Mar 31, 2026
16.88
16.89
16.77
16.77
16.35
13,200
Mar 30, 2026
16.83
16.83
16.77
16.77
16.35
1,200
Mar 27, 2026
16.85
16.85
16.64
16.75
16.33
27,800
Mar 26, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
16.86
16.89
16.76
16.83
16.40
6,300
Mar 25, 2026
17.06
17.06
16.91
16.94
16.46
700
Mar 24, 2026
17.00
17.07
16.89
16.96
16.47
4,600
Mar 23, 2026
17.00
17.08
17.00
17.08
16.59
5,500
Mar 20, 2026
17.10
17.12
17.02
17.08
16.59
3,300
Mar 19, 2026
17.35
17.35
17.23
17.24
16.74
600
Mar 18, 2026
17.30
17.31
17.29
17.30
16.80
900
Mar 17, 2026
17.29
17.30
17.29
17.30
16.80
3,100
Mar 16, 2026
17.30
17.40
17.20
17.26
16.77
4,400
Mar 13, 2026
17.15
17.42
17.09
17.27
16.78
14,300
Mar 12, 2026
17.16
17.16
17.08
17.08
16.60
200
Mar 11, 2026
17.21
17.21
17.14
17.14
16.64
200
Mar 10, 2026
17.17
17.22
17.17
17.17
16.68
5,300
Mar 9, 2026
17.21
17.23
17.19
17.19
16.70
3,400
Mar 6, 2026
17.15
17.18
17.15
17.18
16.69
3,700
Mar 5, 2026
17.11
17.23
17.11
17.18
16.69
2,200
Mar 4, 2026
17.17
17.20
17.17
17.20
16.71
400
Mar 3, 2026
17.25
17.25
17.17
17.20
16.71
12,100
Mar 2, 2026
17.34
17.34
17.27
17.27
16.78
700
Feb 27, 2026
17.40
17.40
17.33
17.35
16.86
1,700
Feb 26, 2026
17.37
17.37
17.33
17.33
16.83
1,700
Feb 25, 2026
17.35
17.36
17.35
17.35
16.86
2,400
Feb 24, 2026
17.24
17.35
17.24
17.29
16.79
3,100
Feb 23, 2026
17.28
17.31
17.24
17.25
16.76
9,500
Feb 20, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
17.27
17.27
17.22
17.23
16.73
1,200
Feb 19, 2026
17.32
17.33
17.27
17.27
16.72
3,000
Feb 18, 2026
17.31
17.31
17.26
17.26
16.71
2,900
Feb 17, 2026
17.26
17.32
17.26
17.26
16.71
5,700
Feb 13, 2026
17.29
17.35
17.24
17.24
16.68
10,500
Feb 12, 2026
17.16
17.28
17.16
17.22
16.66
14,400
Feb 11, 2026
17.17
17.17
17.17
17.17
16.62
100
Feb 10, 2026
17.16
17.24
17.16
17.22
16.67
4,600
Feb 9, 2026
17.21
17.22
17.17
17.17
16.62
2,600
Feb 6, 2026
17.20
17.20
17.15
17.15
16.60
3,200
Feb 5, 2026
17.17
17.21
17.15
17.15
16.60
2,600
Feb 4, 2026
17.14
17.15
17.06
17.11
16.57
1,500
Feb 3, 2026
17.16
17.26
17.10
17.10
16.55
8,500
Feb 2, 2026
17.13
17.14
17.09
17.09
16.54
1,300
Jan 30, 2026
17.07
17.09
17.07
17.09
16.55
1,200
Jan 29, 2026
17.12
17.12
17.03
17.03
16.48
500
Jan 28, 2026
17.03
17.30
17.02
17.04
16.50
10,500
Jan 27, 2026
16.98
17.03
16.97
17.03
16.48
200
Jan 26, 2026
17.03
17.09
17.02
17.03
16.48
1,900
Jan 23, 2026
16.95
17.07
16.95
17.03
16.48
9,500
Jan 22, 2026
17.00
17.05
16.94
17.00
16.46
1,100
Jan 21, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
17.00
17.00
16.98
17.00
16.46
400
Jan 20, 2026
17.17
17.17
17.02
17.07
16.46
17,300
Jan 16, 2026
17.17
17.17
17.14
17.14
16.53
2,200
Jan 15, 2026
17.14
17.16
17.14
17.15
16.54
2,800
Jan 14, 2026
17.13
17.13
17.12
17.12
16.51
2,000
Jan 13, 2026
17.15
17.15
17.08
17.11
16.50
1,900
Jan 12, 2026
17.08
17.10
17.07
17.10
16.50
300
Jan 9, 2026
17.18
17.18
17.07
17.10
16.50
15,200
Jan 8, 2026
17.09
17.12
17.08
17.10
16.49
4,600
Jan 7, 2026
17.08
17.08
17.01
17.08
16.48
8,200
Jan 6, 2026
17.01
17.04
17.00
17.03
16.43
18,000
Jan 5, 2026
17.05
17.05
17.00
17.02
16.41
3,800
Jan 2, 2026
17.03
17.03
17.02
17.02
16.41
700
Dec 31, 2025
16.99
17.00
16.96
17.00
16.39
5,300
Dec 30, 2025
17.00
17.01
16.98
17.00
16.39
4,600
Dec 29, 2025
16.99
17.00
16.97
17.00
16.40
5,000
Dec 26, 2025
16.98
16.98
16.98
16.98
16.38
100
Dec 24, 2025
16.96
16.97
16.96
16.97
16.37
3,300
Dec 23, 2025
16.99
17.03
16.97
16.97
16.37
6,000
Dec 22, 2025
16.97
16.97
16.97
16.97
16.37
100
Dec 19, 2025
16.97
16.99
16.96
16.97
16.37
12,200
Dec 18, 2025
16.95
16.96
16.95
16.95
16.35
700
Dec 17, 2025
16.97
16.97
16.95
16.95
16.35
1,200
Dec 16, 2025
16.93
16.98
16.93
16.97
16.36
8,900
Dec 15, 2025
16.92
16.92
16.92
16.92
16.33
2,400
Dec 12, 2025
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
16.93
16.94
16.93
16.94
16.34
200
Dec 11, 2025
16.98
17.00
16.96
17.00
16.34
5,400
Dec 10, 2025
16.96
16.96
16.93
16.94
16.29
4,200
Dec 9, 2025
16.95
16.96
16.95
16.96
16.30
300
Dec 8, 2025
16.96
16.96
16.96
16.96
16.30
100
Dec 5, 2025
16.98
16.98
16.98
16.98
16.32
100
Dec 4, 2025
16.98
16.98
16.98
16.98
16.32
100
Dec 3, 2025
16.97
16.97
16.97
16.97
16.31
100
Dec 2, 2025
16.96
16.96
16.95
16.96
16.30
1,600
Dec 1, 2025
16.98
16.98
16.97
16.98
16.32
13,400
Nov 28, 2025
17.03
17.03
17.03
17.03
16.38
200
Nov 26, 2025
17.04
17.04
17.00
17.02
16.36
600
Nov 25, 2025
17.04
17.04
17.00
17.00
16.34
1,100
Nov 24, 2025
17.00
17.00
17.00
17.00
16.35
3,600
Nov 21, 2025
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
16.98
17.04
16.96
16.99
16.33
2,600
Nov 20, 2025
17.09
17.09
17.06
17.07
16.35
200
Nov 19, 2025
17.06
17.08
17.06
17.08
16.36
4,600
Nov 18, 2025
17.09
17.09
17.09
17.09
16.38
2,900
Nov 17, 2025
17.08
17.09
17.08
17.09
16.37
3,000
Nov 14, 2025
17.10
17.10
17.09
17.09
16.37
800
Nov 13, 2025
17.09
17.09
17.09
17.09
16.37
100
Nov 12, 2025
17.09
17.11
17.08
17.10
16.38
1,400
Nov 11, 2025
17.11
17.15
17.11
17.12
16.40
3,800
Nov 10, 2025
17.08
17.14
17.08
17.09
16.37
6,500
Nov 7, 2025
17.13
17.13
17.09
17.09
16.37
2,500
Nov 6, 2025
17.12
17.12
17.11
17.11
16.39
300
Nov 5, 2025
17.10
17.10
17.07
17.07
16.35
2,300
Nov 4, 2025
17.12
17.14
17.09
17.09
16.38
1,700
Nov 3, 2025
17.08
17.16
17.06
17.09
16.37
7,700
Oct 31, 2025
17.16
17.19
17.08
17.08
16.37
6,000
