Holen Sie sich die Stockscreener-App
16.46
0.36%
-0.06
Handel nachbörslich:
16.46
First Trust Flexible Municipal High Income Etf-Aktien (MFLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $16.51 | $16.42 | $0.09 | 5,038.0 | -0.36% |
| 2025-06-05 | $16.75 | $16.48 | $0.275 | 9,071.0 | +0.12% |
| 2025-06-04 | $16.57 | $16.50 | $0.07 | 1,173.0 | +0.18% |
| 2025-06-03 | $16.51 | $16.47 | $0.0403 | 5,458.0 | -0.12% |
| 2025-06-02 | $16.49 | $16.43 | $0.059 | 230.0 | -0.18% |
| 2025-05-30 | $16.61 | $16.49 | $0.12 | 9,261.0 | -0.24% |
| 2025-05-29 | $16.61 | $16.55 | $0.06 | 3,151.0 | +0.03% |
| 2025-05-28 | $17.04 | $16.55 | $0.49 | 1,345.0 | -1.16% |
| 2025-05-27 | $17.00 | $16.75 | $0.25 | 219.0 | +0.06% |
| 2025-05-23 | $17.01 | $16.53 | $0.48 | 19,396.0 | +1.52% |
| 2025-05-22 | $16.54 | $16.49 | $0.045 | 9,422.0 | -0.66% |
| 2025-05-21 | $16.60 | $16.60 | $0.00 | 531.0 | -0.06% |
| 2025-05-20 | $16.61 | $16.56 | $0.0479 | 3,672.0 | +0.36% |
| 2025-05-19 | $16.63 | $16.55 | $0.08 | 1,650.0 | -0.60% |
| 2025-05-16 | $16.65 | $16.62 | $0.03 | 8,205.0 | +0.60% |
| 2025-05-15 | $16.57 | $16.55 | $0.025 | 3,044.0 | -0.06% |
| 2025-05-14 | $16.64 | $16.54 | $0.10 | 2,079.0 | -0.06% |
| 2025-05-13 | $16.65 | $16.50 | $0.149 | 4,924.0 | +0.09% |
| 2025-05-12 | $16.62 | $16.41 | $0.21 | 2,185.0 | +0.03% |
| 2025-05-09 | $16.58 | $16.45 | $0.1301 | 1,197.0 | +0.03% |
| 2025-05-08 | $16.55 | $16.47 | $0.075 | 713.0 | -0.06% |
| 2025-05-07 | $16.57 | $16.55 | $0.0239 | 381.0 | +0.09% |
First Trust Flexible Municipal High Income Etf-Aktien (MFLX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Flexible Municipal High Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFLX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Flexible Municipal High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Flexible Municipal High Income Etf-Aktien (MFLX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $16.75 | $16.42 | $0.335 | 26,008.0 | -0.36% |
| 2025-05 | $17.35 | $16.41 | $0.94 | 79,630.0 | -0.25% |
| 2025-04 | $17.18 | $15.93 | $1.25 | 107,144.0 | -2.12% |
| 2025-03 | $17.33 | $16.68 | $0.65 | 46,955.0 | -2.20% |
| 2025-02 | $18.91 | $16.67 | $2.24 | 68,353.0 | +1.11% |
| 2025-01 | $17.81 | $15.60 | $2.21 | 103,742.0 | +0.41% |
First Trust Flexible Municipal High Income Etf-Aktien (MFLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $16.37 | $1.18 | 121,993.0 | -2.67% |
| 2024-11 | $17.47 | $16.98 | $0.4884 | 54,919.0 | +1.57% |
| 2024-10 | $17.57 | $16.64 | $0.9325 | 57,180.0 | -1.69% |
| 2024-09 | $17.61 | $17.20 | $0.41 | 46,334.0 | +0.63% |
| 2024-08 | $17.46 | $17.03 | $0.43 | 48,129.0 | +1.05% |
| 2024-07 | $17.18 | $16.93 | $0.25 | 20,401.0 | +1.03% |
| 2024-06 | $17.14 | $16.69 | $0.45 | 48,152.0 | +2.14% |
| 2024-05 | $17.01 | $16.64 | $0.37 | 46,909.0 | -0.60% |
| 2024-04 | $16.99 | $16.50 | $0.49 | 140,733.0 | -1.30% |
| 2024-03 | $17.09 | $16.90 | $0.188 | 25,696.0 | -0.06% |
| 2024-02 | $17.13 | $16.80 | $0.33 | 50,568.0 | +0.41% |
| 2024-01 | $17.86 | $16.66 | $1.20 | 194,992.0 | -0.94% |
First Trust Flexible Municipal High Income Etf-Aktien (MFLX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.50 | $16.16 | $1.34 | 133,619.0 | +4.73% |
| 2023-11 | $16.95 | $15.39 | $1.56 | 214,762.0 | +4.42% |
| 2023-10 | $16.34 | $15.17 | $1.17 | 27,626.0 | +0.00% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):