First Trust Flexible Income ETF (FFLX)

9.4700
+0.0100 (0.11%)
NYSE · Last Trade: Nov 3rd, 10:46 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust Flexible Income ETF (FFLX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.469.499.469.47107,4419.47
11/02/20269.509.529.469.4661,6069.46
10/30/20269.469.499.469.4862,1639.48
10/29/20269.499.499.429.46237,8989.46
10/28/20269.449.479.449.4587,5869.45
10/27/20269.459.479.439.45169,2729.45
10/26/20269.439.469.429.44230,2849.44
10/23/20269.449.459.439.4451,1689.44
10/22/20269.449.469.419.4466,6999.44
10/21/20269.399.419.389.38165,2689.38
10/20/20269.429.469.429.43113,9349.38
10/19/20269.449.469.429.4371,2499.38
10/16/20269.499.499.429.46150,4549.41
10/15/20269.469.499.449.48307,0789.43
10/14/20269.379.449.359.39110,1919.34
10/13/20269.429.439.409.43164,0039.38
10/12/20269.419.429.409.41103,6049.36
10/09/20269.409.429.409.41346,8459.36
10/08/20269.389.429.389.4269,9559.37
10/07/20269.389.419.379.38175,0099.33
10/06/20269.379.429.379.39123,9769.34
10/05/20269.389.399.369.37143,9109.32
10/02/20269.429.429.379.3862,2079.33
10/01/20269.369.409.349.40114,2839.35
9/30/20269.419.419.369.39156,4979.34
9/29/20269.389.409.369.36185,9119.31
9/28/20269.389.419.369.40292,5549.35
9/25/20269.429.459.409.43130,5259.38
9/24/20269.469.479.419.4289,3929.37
9/23/20269.569.579.489.5296,8809.42
9/22/20269.569.589.559.58100,2619.48
9/21/20269.559.579.559.5653,3949.46
9/18/20269.559.569.539.5459,4629.44
9/17/20269.579.579.559.5684,9109.46
9/16/20269.559.579.529.55165,2719.45
9/15/20269.539.559.529.54134,8669.44
9/14/20269.559.579.539.54136,8339.44
9/11/20269.589.619.569.56121,5789.46
9/10/20269.579.599.549.54221,7919.44
9/09/20269.609.629.599.60230,0519.50
9/08/20269.629.649.609.62216,9489.52
9/04/20269.639.649.619.62203,7049.52
9/03/20269.639.649.629.62142,7669.52
9/02/20269.619.649.599.62217,6739.52
9/01/20269.609.639.609.61292,4209.51
8/31/20269.659.659.629.62315,1659.52
8/28/20269.659.679.639.65354,1309.55
8/27/20269.659.689.649.65167,0949.56
8/26/20269.659.679.639.66246,5519.56
8/25/20269.659.679.649.65331,2249.55
8/24/20269.619.649.619.64457,0649.54
8/21/20269.629.669.629.6266,3469.52
8/20/20269.689.709.669.66175,3339.51
8/19/20269.709.719.679.71388,0789.56
8/18/20269.659.699.659.68235,5959.53
8/17/20269.699.709.669.68196,2539.53
8/14/20269.709.729.679.6897,7039.53
8/13/20269.689.719.689.70821,9609.55
8/12/20269.669.719.669.681,173,6699.53
8/11/20269.679.709.679.67765,3449.52
8/10/20269.689.699.679.6738,3229.52