First Trust Flexible Muncpl Hgh Inc ETF (MFLX)
17.06
+0.06
(+0.32%)
USD |
NASDAQ |
Mar 15, 16:00
MFLX Price: 17.06 for March 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 15, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 73.00 |
Mar 14, 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 860.00 |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 63.00 |
Mar 12, 2024 | 17.00 | 17.04 | 16.99 | 17.01 | 2372.00 |
Mar 11, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 987.00 |
Mar 08, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 1204.00 |
Mar 07, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 1681.00 |
Mar 06, 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 1759.00 |
Mar 05, 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 2190.00 |
Mar 04, 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 1400.00 |
Mar 01, 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 2045.00 |
Feb 29, 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 965.00 |
Feb 28, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 1528.00 |
Feb 27, 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 500.00 |
Feb 26, 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 6536.00 |
Feb 23, 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 2174.00 |
Feb 22, 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 3045.00 |
Feb 21, 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 5157.00 |
Feb 20, 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 2264.00 |
Feb 16, 2024 | 16.89 | 16.96 | 16.80 | 16.96 | 5393.00 |
Feb 15, 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 8430.00 |
Feb 14, 2024 | 16.95 | 16.95 | 16.87 | 16.95 | 1360.00 |
Feb 13, 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 726.00 |
Feb 12, 2024 | 16.96 | 17.00 | 16.96 | 17.00 | 221.00 |
Feb 09, 2024 | 16.98 | 16.99 | 16.89 | 16.89 | 408.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.79
Minimum
Mar 18 2020
21.67
Maximum
Aug 10 2021
18.42
Average
18.69
Median