First Trust California Municipal High income ETF (FCAL)

49.55
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 2nd, 8:34 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202649.5249.5749.5249.5516,06249.55
1/29/202649.4549.5349.4549.4817,44449.48
1/28/202649.4849.5049.4349.4515,76949.45
1/27/202649.4149.4849.3849.4210,67049.42
1/26/202649.4449.4549.3549.4037,07249.40
1/23/202649.4149.4549.3349.4424,29249.44
1/22/202649.3049.4049.3049.3520,37049.35
1/21/202649.3749.3849.2649.3717,84649.37
1/20/202649.6749.6749.4349.5320,63849.39
1/16/202649.5949.7049.5949.6520,14849.51
1/15/202649.6449.6649.5849.6424,77949.50
1/14/202649.5949.6549.5249.6310,56249.49
1/13/202649.6649.6649.5349.5823,91849.44
1/12/202649.6549.6549.5149.527,83749.38
1/09/202649.5549.5849.4649.5816,37349.44
1/08/202649.5749.5749.4449.557,45649.41
1/07/202649.5649.5649.4049.516,77449.37
1/06/202649.3949.4149.3249.3614,45549.22
1/05/202649.3349.4149.2849.3769,59049.24
1/02/202649.3549.3849.3249.337,50649.19
12/31/202549.2849.3749.2449.3129,60249.17
12/30/202549.3149.3149.2049.2623,75449.12
12/29/202549.3049.3249.2249.2627,68249.12
12/26/202549.3049.3049.2049.2629,94949.12
12/24/202549.2749.2949.1949.2519,92449.11
12/23/202549.2749.2949.1649.2014,83949.07
12/22/202549.2849.2849.1649.2233,32549.08
12/19/202549.2749.2849.1649.2225,91549.08
12/18/202549.2549.2949.1149.2316,47049.09
12/17/202549.1649.2449.1249.1528,06249.01
12/16/202549.0749.2049.0749.2027,18949.06
12/15/202549.1449.2049.0249.0378,87448.89
12/12/202549.1849.1848.9749.1027,23848.96
12/11/202549.3149.3249.2249.2714,46349.00
12/10/202549.1949.3049.0949.2180,53148.94
12/09/202549.2549.2749.1249.187,58048.91
12/08/202549.1549.2549.1549.2011,70948.92
12/05/202549.1549.2849.1549.228,53648.95
12/04/202549.1449.2949.1449.2213,65648.95
12/03/202549.1949.3249.1649.2412,70948.97
12/02/202549.3549.3549.2449.2422,41448.97
12/01/202549.3449.3449.2049.277,21449.00
11/28/202549.4149.4449.2849.373,32549.09
11/26/202549.2049.4349.2049.3513,63049.08
11/25/202549.3649.3849.2449.2937,08249.02
11/24/202549.3549.3649.2049.3315,04749.05
11/21/202549.3549.3849.2449.3413,75549.06
11/20/202549.4849.5049.3949.4711,38549.06
11/19/202549.3949.5049.3949.4518,92349.03
11/18/202549.4249.5049.4249.4612,92249.05
11/17/202549.5049.5049.3549.4222,33749.01
11/14/202549.5149.5149.3249.3610,34348.95
11/13/202549.2849.4749.2849.404,17048.98
11/12/202549.4949.5149.3649.4413,13649.02
11/11/202549.4449.5149.3049.483,10449.07
11/10/202549.4349.4449.2749.3811,03148.96
11/07/202549.4049.4049.3049.375,16748.96
11/06/202549.3549.3749.2749.336,57048.92
11/05/202549.2949.3549.2149.277,35748.86
11/04/202549.3049.4049.2149.3516,54748.94
11/03/202549.2849.3349.1749.2611,72848.85