First Trust Flexible Municipal High Income ETF ( MFLX) - Price History
Monthly price history for MFLX (First Trust Flexible Municipal High Income ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.22 | $17.22 |
| May 2026 | $17.22 | $17.22 |
| April 2026 | $17.10 | $17.10 |
| March 2026 | $16.72 | $16.78 |
| February 2026 | $17.23 | $17.36 |
| January 2026 | $16.92 | $17.10 |
| December 2025 | $16.76 | $17 |
| November 2025 | $16.74 | $17.04 |
| October 2025 | $16.68 | $17.08 |
| September 2025 | $16.46 | $16.92 |
| August 2025 | $16.02 | $16.53 |
| July 2025 | $15.81 | $16.36 |
| June 2025 | $15.95 | $16.57 |
| May 2025 | $15.85 | $16.52 |
| April 2025 | $15.83 | $16.56 |
| March 2025 | $16.12 | $16.92 |
| February 2025 | $16.42 | $17.30 |
| January 2025 | $16.18 | $17.11 |
| December 2024 | $16.06 | $17.04 |
| November 2024 | $16.38 | $17.44 |
| October 2024 | $16.07 | $17.16 |
| September 2024 | $16.30 | $17.46 |
| August 2024 | $16.14 | $17.35 |
| July 2024 | $15.92 | $17.17 |
| June 2024 | $15.71 | $17 |
| May 2024 | $15.33 | $16.64 |
| April 2024 | $15.38 | $16.74 |
| March 2024 | $15.53 | $16.96 |
| February 2024 | $15.49 | $16.97 |
| January 2024 | $15.38 | $16.90 |
| December 2023 | $15.48 | $17.06 |
| November 2023 | $14.74 | $16.29 |
| October 2023 | $14.07 | $15.60 |
| September 2023 | $14.15 | $15.74 |
| August 2023 | $14.24 | $15.89 |
| July 2023 | $14.81 | $16.58 |
| June 2023 | $14.74 | $16.54 |
| May 2023 | $14.48 | $16.31 |
| April 2023 | $14.69 | $16.60 |
| March 2023 | $14.61 | $16.56 |
| February 2023 | $14.42 | $16.40 |
| January 2023 | $14.61 | $16.67 |
| December 2022 | $14.21 | $16.26 |
| November 2022 | $14.05 | $16.13 |
| October 2022 | $13.45 | $15.50 |
| September 2022 | $13.54 | $15.65 |
| August 2022 | $14.37 | $16.67 |
| July 2022 | $14.84 | $17.28 |
| June 2022 | $14.27 | $16.66 |
| May 2022 | $14.66 | $17.18 |
| April 2022 | $14.39 | $16.92 |
| March 2022 | $15.31 | $18.06 |
| February 2022 | $15.98 | $18.92 |
| January 2022 | $16.31 | $19.37 |
| December 2021 | $17.74 | $21.14 |
| November 2021 | $17.48 | $20.92 |
| October 2021 | $17.17 | $20.62 |
| September 2021 | $17.30 | $20.83 |
| August 2021 | $17.88 | $21.60 |
| July 2021 | $17.79 | $21.56 |
| June 2021 | $17.58 | $21.36 |
| May 2021 | $17.22 | $20.99 |
| April 2021 | $16.92 | $20.68 |
| March 2021 | $16.58 | $20.32 |
| February 2021 | $16.24 | $19.97 |
| January 2021 | $16.54 | $20.40 |
| December 2020 | $16.36 | $20.24 |
| November 2020 | $15.90 | $19.74 |
| October 2020 | $15.19 | $18.92 |
| September 2020 | $15.26 | $19.07 |
| August 2020 | $15.28 | $19.15 |
| July 2020 | $15.48 | $19.44 |
| June 2020 | $14.74 | $18.58 |
| May 2020 | $14.49 | $18.30 |
| April 2020 | $13.67 | $17.32 |
| March 2020 | $14.17 | $18 |
| February 2020 | $15.42 | $19.65 |
| January 2020 | $15.68 | $20.02 |
| December 2019 | $15.26 | $19.54 |
| November 2019 | $15.08 | $19.36 |
| October 2019 | $14.95 | $19.23 |
| September 2019 | $15.08 | $19.45 |
| August 2019 | $15.19 | $19.64 |
| July 2019 | $14.81 | $19.19 |
| June 2019 | $14.59 | $18.95 |
| May 2019 | $14.40 | $18.76 |
| April 2019 | $14.16 | $18.50 |
| March 2019 | $14.11 | $18.47 |
| February 2019 | $13.82 | $18.15 |
| January 2019 | $13.55 | $17.84 |
| December 2018 | $13.05 | $17.23 |
| November 2018 | $13.04 | $17.27 |
| October 2018 | $12.80 | $17.01 |
| September 2018 | $13.18 | $17.57 |
| August 2018 | $13.43 | $17.94 |
| July 2018 | $13.36 | $17.90 |
| June 2018 | $13.29 | $17.86 |
| May 2018 | $13.32 | $17.96 |
| April 2018 | $13.15 | $17.78 |
| March 2018 | $13.13 | $17.82 |
| February 2018 | $13.12 | $17.86 |
| January 2018 | $13.24 | $18.07 |
| December 2017 | $13.69 | $18.74 |
| November 2017 | $13.60 | $18.68 |
| October 2017 | $13.62 | $18.77 |
| September 2017 | $13.88 | $19.17 |
| August 2017 | $13.85 | $19.19 |
| July 2017 | $13.79 | $19.18 |
| June 2017 | $13.54 | $18.89 |
| May 2017 | $13.56 | $18.97 |
| April 2017 | $13.30 | $18.67 |
| March 2017 | $13.16 | $18.53 |
| February 2017 | $13.19 | $18.64 |
| January 2017 | $13.04 | $18.49 |
| December 2016 | $12.96 | $18.44 |
| November 2016 | $12.69 | $18.11 |
| October 2016 | $13.32 | $19.06 |
| September 2016 | $14.02 | $20.13 |
| July 2016 | $23.06 | $23.06 |
| June 2016 | $23.20 | $23.20 |
| May 2016 | $22.49 | $22.49 |
| April 2016 | $23.05 | $23.05 |
| March 2016 | $22.81 | $22.81 |
| February 2016 | $22.09 | $22.09 |
| January 2016 | $15.90 | $15.90 |
| December 2015 | $21.67 | $21.67 |
| November 2015 | $23.36 | $23.36 |
| October 2015 | $18.61 | $18.61 |
| September 2015 | $16.47 | $16.47 |
| August 2015 | $16.13 | $16.13 |
| July 2015 | $17.63 | $17.63 |
| June 2015 | $22.69 | $22.69 |
| May 2015 | $25.22 | $25.22 |
| April 2015 | $20.69 | $20.69 |
| March 2015 | $18.39 | $18.39 |
| February 2015 | $19.24 | $19.24 |
| January 2015 | $12.97 | $12.97 |
| December 2014 | $10.96 | $10.96 |
| November 2014 | $10.35 | $10.35 |
| October 2014 | $8.80 | $8.80 |
| September 2014 | $10.07 | $10.07 |
| August 2014 | $10.12 | $10.12 |
| July 2014 | $9.94 | $9.94 |
| June 2014 | $10.96 | $10.96 |
| May 2014 | $10.63 | $10.63 |
| April 2014 | $12.25 | $12.25 |
| March 2014 | $13.32 | $13.32 |
| February 2014 | $14.61 | $14.61 |
| January 2014 | $14.16 | $14.16 |
| December 2013 | $14.03 | $14.03 |
| November 2013 | $13.40 | $13.40 |
| October 2013 | $13.66 | $13.66 |
| September 2013 | $17.09 | $17.09 |
| August 2013 | $15.44 | $15.44 |
| July 2013 | $16.69 | $16.69 |
| June 2013 | $14.64 | $14.64 |
| May 2013 | $15.39 | $15.39 |
| April 2013 | $15.05 | $15.05 |
| March 2013 | $14.85 | $14.85 |
| February 2013 | $15.50 | $15.50 |
| January 2013 | $15.39 | $15.39 |
| December 2012 | $19.96 | $19.96 |
| November 2012 | $15.92 | $15.92 |
| October 2012 | $20.63 | $20.63 |
| September 2012 | $23.32 | $23.32 |
| August 2012 | $24.87 | $24.87 |
| July 2012 | $25.07 | $25.07 |
| June 2012 | $23.98 | $23.98 |
| May 2012 | $24.26 | $24.26 |
| April 2012 | $25.89 | $25.89 |
| March 2012 | $28.53 | $28.53 |
| February 2012 | $26.41 | $26.41 |
| January 2012 | $26.29 | $26.29 |
| December 2011 | $21.82 | $21.82 |
| November 2011 | $19.23 | $19.23 |
| October 2011 | $22.71 | $22.71 |
| September 2011 | $20.36 | $20.36 |
| August 2011 | $18.60 | $18.60 |
| July 2011 | $20.43 | $20.43 |
| June 2011 | $20.92 | $20.92 |
| May 2011 | $20.27 | $20.27 |
| April 2011 | $27.57 | $27.57 |
| March 2011 | $26.45 | $26.45 |
| February 2011 | $28.01 | $28.01 |
| January 2011 | $28.41 | $28.41 |
| December 2010 | $26.13 | $26.13 |
| November 2010 | $23.54 | $23.54 |
| October 2010 | $23.74 | $23.74 |
| September 2010 | $22.94 | $22.94 |
| August 2010 | $20.70 | $20.70 |
| July 2010 | $26.63 | $26.63 |
| June 2010 | $26.09 | $26.09 |
| May 2010 | $24.63 | $24.63 |
| April 2010 | $26.33 | $26.33 |
| March 2010 | $25.54 | $25.54 |
| February 2010 | $21.87 | $21.87 |
| January 2010 | $23.90 | $23.90 |
| December 2009 | $29.08 | $29.08 |
| November 2009 | $25.41 | $25.41 |
| October 2009 | $27 | $27 |
| September 2009 | $27.99 | $27.99 |
| August 2009 | $27.03 | $27.03 |
| July 2009 | $23.75 | $23.75 |
| June 2009 | $20.54 | $20.54 |
| May 2009 | $19.59 | $19.59 |
| April 2009 | $19.91 | $19.91 |
| March 2009 | $16.59 | $16.59 |
| February 2009 | $14.50 | $14.50 |
| January 2009 | $18.75 | $18.75 |
| December 2008 | $11.30 | $11.30 |
| November 2008 | $9.51 | $9.51 |
| October 2008 | $9.46 | $9.46 |
| September 2008 | $16.12 | $16.12 |
| August 2008 | $18.09 | $18.09 |
| July 2008 | $25.87 | $25.87 |
| June 2008 | $27.99 | $27.99 |
| May 2008 | $20.05 | $20.05 |
| April 2008 | $19.10 | $19.10 |
| March 2008 | $20.83 | $20.83 |
| February 2008 | $19.41 | $19.41 |
| January 2008 | $13.29 | $13.29 |
| December 2007 | $17.35 | $17.35 |
| November 2007 | $17.72 | $17.72 |
| October 2007 | $13.97 | $13.97 |
| September 2007 | $14.98 | $14.98 |
| August 2007 | $12.86 | $12.86 |
| July 2007 | $15.14 | $15.14 |
| June 2007 | $16.43 | $16.43 |
| May 2007 | $17 | $17 |
| April 2007 | $15.60 | $15.60 |
| March 2007 | $18 | $18 |
| February 2007 | $19.07 | $19.07 |
| January 2007 | $18.49 | $18.49 |
| December 2006 | $20.40 | $20.40 |
| November 2006 | $21.90 | $21.90 |
| October 2006 | $22.61 | $22.61 |
| September 2006 | $24.81 | $24.81 |
| August 2006 | $19.83 | $19.83 |
| July 2006 | $23.16 | $23.16 |
| June 2006 | $32.25 | $32.25 |
| May 2006 | $31.61 | $31.61 |
| April 2006 | $60.94 | $60.94 |
| March 2006 | $64.21 | $64.21 |
| February 2006 | $52.54 | $52.54 |
| January 2006 | $48.69 | $48.69 |
| December 2005 | $39.18 | $39.18 |
| November 2005 | $36.26 | $36.26 |
| October 2005 | $27.58 | $27.58 |
| September 2005 | $25.60 | $25.60 |
| August 2005 | $25.51 | $25.51 |
| July 2005 | $19.93 | $19.93 |
| June 2005 | $19.44 | $19.44 |
| May 2005 | $17.50 | $17.50 |
| April 2005 | $19.53 | $19.53 |
| March 2005 | $18.94 | $18.94 |
| February 2005 | $20.35 | $20.35 |
| January 2005 | $15.10 | $15.10 |
| December 2004 | $18.13 | $18.13 |
| November 2004 | $17.19 | $17.19 |
| October 2004 | $11.96 | $11.96 |
| September 2004 | $10.35 | $10.35 |
| August 2004 | $8.75 | $8.75 |
| July 2004 | $9.49 | $9.49 |
| June 2004 | $10.04 | $10.04 |
MFLX
Price: $17.22
52 week price:
Dividend Yield: 4.07%
5-year range yield:
Forward Dividend Yield: 4.24%
Payout Ratio: 65.71%
Dividend Per Share: 0.73 USD
Earnings Per Share: 1.05 USD
P/E Ratio: 4.08
Exchange: NGM
Sector: Technology
Industry: Electrical Products
Volume: 14666
Market Capitalization: 19.0 million
Average Dividend Frequency: 12
Years Paying Dividends: 11
DGR3: -3.67%
DGR5: 4.23%