First Trust California Municipal High income ETF (FCAL)

48.62
-0.04 (-0.09%)
NASDAQ· Last Trade: Aug 1st, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust California Municipal High income ETF (FCAL)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202648.7748.7748.5748.6212,63848.62
7/30/202648.8348.7348.6348.667,93048.66
7/29/202648.8348.8848.7848.7821,28948.78
7/28/202648.8348.9048.7848.839,71248.83
7/27/202648.8148.8148.6848.6917,98648.69
7/24/202648.5248.7248.5248.6313,43248.63
7/23/202648.9048.9048.4848.5516,80448.55
7/22/202649.0649.0648.9048.928,41248.92
7/21/202649.2449.2449.0549.0916,32149.09
7/20/202649.3149.3149.2449.246,53849.10
7/17/202649.2749.3549.2549.287,38749.14
7/16/202649.4849.4849.3049.3119,91149.17
7/15/202649.4649.4949.3749.4212,43049.27
7/14/202649.4849.5149.4449.469,13049.32
7/13/202649.5049.5449.4849.488,30649.33
7/10/202649.6849.6849.4549.509,44849.36
7/09/202649.5449.5649.4849.487,44149.33
7/08/202649.6649.6649.4249.4729,31049.33
7/07/202649.8249.8249.6349.688,61149.53
7/06/202649.6749.7449.6249.6810,87549.53
7/02/202649.7049.7549.6649.7312,40249.58
7/01/202649.6349.6949.5449.6214,52649.48
6/30/202649.6049.7249.5949.6526,31049.51
6/29/202649.6749.7049.5649.6637,57349.52
6/26/202649.6349.6449.4549.607,92849.45
6/25/202649.7149.7649.5449.5820,40749.44
6/24/202649.6149.7349.6049.6518,00949.36
6/23/202649.6749.6749.5949.5940,56049.30
6/22/202650.0950.0949.6249.6525,00749.36
6/18/202649.7249.7249.5649.639,50649.34
6/17/202649.6349.6349.4949.5624,54149.27
6/16/202649.5949.6149.5449.564,12849.27
6/15/202649.5749.5949.4849.5111,49049.22
6/12/202649.5149.5549.4249.4822,56149.20
6/11/202649.5249.5649.3749.5014,52049.22
6/10/202649.5549.5549.4049.457,07149.16
6/09/202649.4449.5849.4449.5112,12349.23
6/08/202649.5149.5449.4749.505,54349.21
6/05/202649.4349.5449.4349.4812,26049.19
6/04/202649.4449.5949.4449.4910,05849.21
6/03/202649.5849.5849.5149.5212,65049.24
6/02/202649.4549.5649.4549.5116,83349.22
6/01/202649.3449.4449.3349.4217,84049.13
5/29/20260.0049.4349.3349.406,23849.12
5/28/202649.3049.3649.2049.2911,14949.01
5/27/202649.2049.2849.1349.2412,82248.96
5/26/202649.1049.1649.0649.1320,91248.84
5/22/202648.9148.9648.8748.9032,40648.62
5/21/202648.8748.9148.8048.8533,19648.57
5/20/202649.0249.0948.8949.03132,62348.60
5/19/202648.9948.9948.8848.9324,99548.51
5/18/202649.1549.1549.0849.1012,47948.67
5/15/202649.2549.2549.0249.0834,17348.65
5/14/202649.3749.3749.2949.3120,52048.89
5/13/202649.3649.3649.2749.2842,57748.86
5/12/202649.4349.4349.3149.3514,10348.93
5/11/202649.3849.4949.3649.449,15249.01
5/08/202649.5849.5849.4149.458,47049.02
5/07/202649.4449.5049.4149.4827,01049.05
5/06/202649.4249.4549.3449.4021,54948.97
5/05/202649.3449.3649.2549.2938,90548.86
5/04/202649.3849.3849.2549.2812,15248.86
5/01/202649.3349.3949.3149.3526,94448.93