First Trust California Municipal High income ETF (FCAL)

46.47
+0.23 (0.50%)
NASDAQ · Last Trade: Oct 1st, 5:37 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202645.9646.4445.9646.2350,63146.23
9/29/202646.0346.1145.7845.9088,66945.90
9/28/202646.3646.3646.0046.0246,80646.02
9/25/202646.5646.5646.3246.4147,42446.41
9/24/202646.8346.8346.5246.5743,17646.57
9/23/202647.3347.3346.8246.9160,47546.76
9/22/202647.2747.3347.2447.2941,48147.14
9/21/202647.3947.3947.2647.3127,05647.17
9/18/202647.4047.4047.2447.3041,52147.16
9/17/202647.4447.4747.3647.397,58347.24
9/16/202647.3147.4047.2347.2926,65047.15
9/15/202647.4047.4447.2347.2921,30347.14
9/14/202647.5247.5447.4047.5128,47147.36
9/11/202647.3947.6247.3947.4817,39547.33
9/10/202647.6347.6347.3147.3441,13747.19
9/09/202647.8447.9447.6347.6935,24947.54
9/08/202647.9548.0347.8447.8734,40747.72
9/04/202647.9848.0247.9047.9722,84347.83
9/03/202648.0748.0947.9347.9726,23647.82
9/02/202648.0948.1047.9648.1046,80047.95
9/01/202648.1348.1647.9948.0347,68347.88
8/31/202648.3448.3448.2348.2418,36348.09
8/28/202648.4048.4648.3248.3716,53848.22
8/27/202648.5148.5148.3648.4019,52848.25
8/26/202648.4548.5048.4348.4714,03148.32
8/25/202648.5248.5348.4448.5016,44248.35
8/24/202648.5548.5648.4548.4941,83748.34
8/21/202648.5948.5948.4248.5443,93548.39
8/20/202648.7448.8048.6448.679,58448.38
8/19/202648.6748.8048.6748.7411,62048.45
8/18/202648.7348.7548.5948.6110,13548.32
8/17/202648.9548.9548.7848.7913,41348.49
8/14/202649.0649.0648.8748.884,16048.59
8/13/202649.0649.0648.9549.0022,89948.71
8/12/202648.9849.0148.9448.975,02848.67
8/11/202648.9848.9848.8548.9214,37048.62
8/10/202649.0849.0848.8548.9210,13248.62
8/07/202648.9548.9748.8448.9110,01648.61
8/06/202648.8448.8448.7548.7912,07848.50
8/05/202648.7248.8448.7248.7922,91948.50
8/04/202648.6648.7848.5848.7726,14948.48
8/03/202648.6848.6848.4748.4979,10748.20
7/31/202648.7748.7748.5748.6212,63848.32
7/30/202648.8348.7348.6348.667,93048.37
7/29/202648.8348.8848.7848.7821,28948.49
7/28/202648.8348.9048.7848.839,71248.53
7/27/202648.8148.8148.6848.6917,98648.40
7/24/202648.5248.7248.5248.6313,43248.34
7/23/202648.9048.9048.4848.5516,80448.26
7/22/202649.0649.0648.9048.928,41248.62
7/21/202649.2449.2449.0549.0916,32148.79
7/20/202649.3149.3149.2449.246,53848.80
7/17/202649.2749.3549.2549.287,38748.84
7/16/202649.4849.4849.3049.3119,91148.87
7/15/202649.4649.4949.3749.4212,43048.97
7/14/202649.4849.5149.4449.469,13049.02
7/13/202649.5049.5449.4849.488,30649.03
7/10/202649.6849.6849.4549.509,44849.06
7/09/202649.5449.5649.4849.487,44149.03
7/08/202649.6649.6649.4249.4729,31049.03
7/07/202649.8249.8249.6349.688,61149.23
7/06/202649.6749.7449.6249.6810,87549.24
7/02/202649.7049.7549.6649.7312,40249.28