First Trust California Municipal High income ETF (FCAL)

48.24
-0.13 (-0.27%)
NASDAQ· Last Trade: Aug 31st, 9:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202648.3448.3448.2348.2418,36348.24
8/28/202648.4048.4648.3248.3716,53848.37
8/27/202648.5148.5148.3648.4019,52848.40
8/26/202648.4548.5048.4348.4714,03148.47
8/25/202648.5248.5348.4448.5016,44248.50
8/24/202648.5548.5648.4548.4941,83748.49
8/21/202648.5948.5948.4248.5443,93548.54
8/20/202648.7448.8048.6448.679,58448.53
8/19/202648.6748.8048.6748.7411,62048.60
8/18/202648.7348.7548.5948.6110,13548.47
8/17/202648.9548.9548.7848.7913,41348.64
8/14/202649.0649.0648.8748.884,16048.74
8/13/202649.0649.0648.9549.0022,89948.86
8/12/202648.9849.0148.9448.975,02848.82
8/11/202648.9848.9848.8548.9214,37048.77
8/10/202649.0849.0848.8548.9210,13248.78
8/07/202648.9548.9748.8448.9110,01648.77
8/06/202648.8448.8448.7548.7912,07848.65
8/05/202648.7248.8448.7248.7922,91948.65
8/04/202648.6648.7848.5848.7726,14948.63
8/03/202648.6848.6848.4748.4979,10748.35
7/31/202648.7748.7748.5748.6212,63848.47
7/30/202648.8348.7348.6348.667,93048.52
7/29/202648.8348.8848.7848.7821,28948.64
7/28/202648.8348.9048.7848.839,71248.68
7/27/202648.8148.8148.6848.6917,98648.55
7/24/202648.5248.7248.5248.6313,43248.49
7/23/202648.9048.9048.4848.5516,80448.41
7/22/202649.0649.0648.9048.928,41248.77
7/21/202649.2449.2449.0549.0916,32148.94
7/20/202649.3149.3149.2449.246,53848.96
7/17/202649.2749.3549.2549.287,38749.00
7/16/202649.4849.4849.3049.3119,91149.02
7/15/202649.4649.4949.3749.4212,43049.13
7/14/202649.4849.5149.4449.469,13049.17
7/13/202649.5049.5449.4849.488,30649.19
7/10/202649.6849.6849.4549.509,44849.21
7/09/202649.5449.5649.4849.487,44149.19
7/08/202649.6649.6649.4249.4729,31049.18
7/07/202649.8249.8249.6349.688,61149.38
7/06/202649.6749.7449.6249.6810,87549.39
7/02/202649.7049.7549.6649.7312,40249.43
7/01/202649.6349.6949.5449.6214,52649.33
6/30/202649.6049.7249.5949.6526,31049.36
6/29/202649.6749.7049.5649.6637,57349.37
6/26/202649.6349.6449.4549.607,92849.31
6/25/202649.7149.7649.5449.5820,40749.29
6/24/202649.6149.7349.6049.6518,00949.22
6/23/202649.6749.6749.5949.5940,56049.16
6/22/202650.0950.0949.6249.6525,00749.22
6/18/202649.7249.7249.5649.639,50649.19
6/17/202649.6349.6349.4949.5624,54149.13
6/16/202649.5949.6149.5449.564,12849.13
6/15/202649.5749.5949.4849.5111,49049.07
6/12/202649.5149.5549.4249.4822,56149.05
6/11/202649.5249.5649.3749.5014,52049.07
6/10/202649.5549.5549.4049.457,07149.02
6/09/202649.4449.5849.4449.5112,12349.08
6/08/202649.5149.5449.4749.505,54349.07
6/05/202649.4349.5449.4349.4812,26049.04
6/04/202649.4449.5949.4449.4910,05849.06
6/03/202649.5849.5849.5149.5212,65049.09
6/02/202649.4549.5649.4549.5116,83349.08
6/01/202649.3449.4449.3349.4217,84048.99