First Trust California Municipal High income ETF (FCAL)

49.40
+49.40 (1008118.37%)
NASDAQ· Last Trade: Jun 1st, 1:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0049.4349.3349.406,23849.40
5/28/202649.3049.3649.2049.2911,14949.29
5/27/202649.2049.2849.1349.2412,82249.24
5/26/202649.1049.1649.0649.1320,91249.13
5/22/202648.9148.9648.8748.9032,40648.90
5/21/202648.8748.9148.8048.8533,19648.85
5/20/202649.0249.0948.8949.03132,62348.89
5/19/202648.9948.9948.8848.9324,99548.79
5/18/202649.1549.1549.0849.1012,47948.96
5/15/202649.2549.2549.0249.0834,17348.93
5/14/202649.3749.3749.2949.3120,52049.17
5/13/202649.3649.3649.2749.2842,57749.14
5/12/202649.4349.4349.3149.3514,10349.21
5/11/202649.3849.4949.3649.449,15249.30
5/08/202649.5849.5849.4149.458,47049.31
5/07/202649.4449.5049.4149.4827,01049.34
5/06/202649.4249.4549.3449.4021,54949.26
5/05/202649.3449.3649.2549.2938,90549.15
5/04/202649.3849.3849.2549.2812,15249.14
5/01/202649.3349.3949.3149.3526,94449.21
4/30/202649.4349.4349.2949.3427,52549.19
4/29/202649.4349.4349.2249.3046,16949.15
4/28/202649.4149.4349.2749.357,75949.20
4/27/202649.5249.5249.3449.4116,05249.27
4/24/202649.4849.4849.3949.399,72649.24
4/23/202649.5249.5249.3149.3825,31649.24
4/22/202649.4649.4949.4049.4314,34149.28
4/21/202649.4149.4649.3549.4018,68949.26
4/20/202649.5149.6049.5049.5427,70149.25
4/17/202649.5349.5749.4549.5725,31749.28
4/16/202649.3749.4449.3249.386,03349.10
4/15/202649.5149.5149.3049.3724,18049.08
4/14/202649.3849.4849.3449.4413,40349.15
4/13/202649.5049.5049.3549.4419,65649.15
4/10/202649.5249.5249.3149.3811,28649.10
4/09/202649.4649.4649.2949.3717,31149.08
4/08/202649.5149.5149.2849.35117,71949.06
4/07/202649.1249.1749.0549.1219,26448.83
4/06/202649.0849.1449.0549.0917,41748.81
4/02/202649.1549.1549.0549.094,14848.81
4/01/202649.0549.1848.9549.0235,82348.74
3/31/202648.7648.9648.7648.8911,66048.61
3/30/202648.7148.8448.6848.7612,05948.48
3/27/202648.6348.6648.5548.6517,36648.36
3/26/202648.7448.8148.6348.7517,86048.47
3/25/202648.9148.9548.8048.8824,65848.46
3/24/202649.0749.0748.7848.8416,93648.41
3/23/202649.1249.1749.0349.117,50848.69
3/20/202649.4049.4049.0349.0717,37948.65
3/19/202649.5149.6049.2649.4658,37349.03
3/18/202649.4949.5649.4749.5110,82249.08
3/17/202649.5349.5449.4549.5020,99649.07
3/16/202649.5249.5249.3749.455,33249.02
3/13/202649.2349.4849.2349.4816,47549.05
3/12/202649.5549.5649.1349.21117,32748.78
3/11/202649.7249.7249.5549.5514,55149.13
3/10/202649.7549.7549.5749.637,86349.21
3/09/202649.6849.6849.5749.649,53449.21
3/06/202649.7649.7649.6449.6911,01149.26
3/05/202649.7649.7749.6349.7113,66149.28
3/04/202649.7549.8049.7249.7610,40749.33
3/03/202649.8849.8849.6649.7215,90449.29
3/02/202650.0950.0949.9649.9714,62749.54