MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFLX — First Trust Exchange-Traded Fund VIII First Trust Flexible Municipal High Income ETF
NasdaqFirst Trust Exchange-Traded Fund VIII First Trust Flexible Municipal High Income ETF
$16.00
+0.12(+0.75%)
- O
- 16.00
- H
- 16.00
- L
- 16.00
- V
- 369
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.00
Period Return-2.74%
Period High$17.95
Period Low$15.57
Avg Daily Volume5.1K
Total Trading Days365
MFLX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | +$0.12 | +0.75% | 369 | $15.98 | $16.00 $16.00 |
| Oct 2, 2026 | $16.06 | $16.10 | $15.85 | $15.88 | $-0.07 | -0.47% | 13,533 | $15.99 | $15.85 $16.10 |
| Oct 1, 2026 | $15.94 | $15.96 | $15.94 | $15.96 | +$0.11 | +0.69% | 147 | $15.94 | $15.94 $15.96 |
| Sep 30, 2026 | $16.04 | $16.04 | $15.85 | $15.85 | +$0.15 | +0.96% | 276 | $16.02 | $15.85 $16.04 |
| Sep 29, 2026 | $15.70 | $15.70 | $15.57 | $15.70 | $-0.02 | -0.16% | 2,480 | $15.65 | $15.57 $15.70 |
| Sep 28, 2026 | $15.85 | $15.85 | $15.66 | $15.72 | $-0.30 | -1.85% | 4,198 | $15.74 | $15.66 $15.85 |
| Sep 25, 2026 | $15.98 | $16.10 | $15.84 | $16.02 | +$0.05 | +0.29% | 14,130 | $16.04 | $15.84 $16.10 |
| Sep 24, 2026 | $16.00 | $16.00 | $15.94 | $15.97 | $-0.19 | -1.15% | 1,553 | $16.00 | $15.94 $16.00 |
| Sep 23, 2026 | $16.13 | $16.16 | $16.13 | $16.16 | $-0.12 | -0.76% | 4,231 | $16.16 | $16.13 $16.16 |
| Sep 22, 2026 | $16.35 | $16.35 | $16.28 | $16.28 | +$0.02 | +0.12% | 757 | $16.31 | $16.28 $16.35 |
| Sep 21, 2026 | $16.24 | $16.28 | $16.24 | $16.26 | $-0.05 | -0.30% | 5,621 | $16.27 | $16.24 $16.28 |
| Sep 18, 2026 | $16.35 | $16.35 | $15.79 | $16.31 | $-0.03 | -0.17% | 16,812 | $16.25 | $15.79 $16.35 |
| Sep 17, 2026 | $16.35 | $16.40 | $16.28 | $16.34 | +$0.07 | +0.43% | 4,046 | $16.34 | $16.28 $16.40 |
| Sep 16, 2026 | $16.40 | $16.40 | $16.21 | $16.27 | $-0.05 | -0.29% | 7,863 | $16.26 | $16.21 $16.40 |
| Sep 15, 2026 | $16.29 | $16.37 | $16.26 | $16.32 | $-0.09 | -0.55% | 5,767 | $16.29 | $16.26 $16.37 |
| Sep 14, 2026 | $16.34 | $16.41 | $16.34 | $16.41 | +$0.04 | +0.24% | 792 | $16.38 | $16.34 $16.41 |
| Sep 11, 2026 | $16.40 | $16.48 | $16.33 | $16.37 | $-0.03 | -0.15% | 12,838 | $16.41 | $16.33 $16.48 |
| Sep 10, 2026 | $16.38 | $16.42 | $16.36 | $16.39 | $-0.18 | -1.06% | 2,453 | $16.39 | $16.36 $16.42 |
| Sep 9, 2026 | $16.57 | $16.57 | $16.57 | $16.57 | $-0.09 | -0.51% | 37 | $16.61 | $16.57 $16.57 |
| Sep 8, 2026 | $16.61 | $16.65 | $16.61 | $16.65 | +$0.01 | +0.06% | 4,294 | $16.61 | $16.61 $16.65 |
| Sep 4, 2026 | $16.66 | $16.66 | $16.64 | $16.64 | +$0.00 | +0.00% | 676 | $16.66 | $16.64 $16.66 |
| Sep 3, 2026 | $16.71 | $16.74 | $16.57 | $16.64 | +$0.00 | +0.00% | 9,459 | $16.66 | $16.57 $16.74 |
| Sep 2, 2026 | $16.58 | $16.68 | $16.56 | $16.64 | +$0.01 | +0.03% | 20,294 | $16.60 | $16.56 $16.68 |
| Sep 1, 2026 | $16.74 | $16.74 | $16.64 | $16.64 | $-0.11 | -0.66% | 147 | $16.73 | $16.64 $16.74 |
| Aug 31, 2026 | $16.75 | $16.78 | $16.74 | $16.75 | $-0.04 | -0.24% | 1,118 | $16.74 | $16.74 $16.78 |
| Aug 28, 2026 | $16.79 | $16.79 | $16.79 | $16.79 | $-0.00 | +0.00% | 651 | $16.84 | $16.79 $16.79 |
| Aug 27, 2026 | $16.74 | $16.83 | $16.69 | $16.79 | $-0.03 | -0.20% | 20,107 | $16.75 | $16.69 $16.83 |
| Aug 26, 2026 | $16.82 | $16.82 | $16.82 | $16.82 | $-0.01 | -0.06% | 17 | $16.81 | $16.82 $16.82 |
| Aug 25, 2026 | $16.87 | $16.87 | $16.83 | $16.83 | +$0.00 | +0.00% | 415 | $16.87 | $16.83 $16.87 |
| Aug 24, 2026 | $16.83 | $16.83 | $16.83 | $16.83 | +$0.01 | +0.06% | 16 | $16.81 | $16.83 $16.83 |