First Trust California Municipal High income ETF (FCAL)

50.08
+0.04 (0.08%)
NASDAQ · Last Trade: Mar 1st, 5:39 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202650.1250.1350.0050.0811,55350.08
2/26/202650.0350.0850.0050.037,60550.03
2/25/202649.9550.0449.9449.999,32749.99
2/24/202649.8850.0149.8849.9710,61749.97
2/23/202649.9149.9749.8449.9264,44649.92
2/20/202649.8249.9349.8249.8910,17549.89
2/19/202650.0050.0249.9849.996,70849.85
2/18/202649.9250.0149.8649.988,01549.83
2/17/202649.9850.0849.9849.9828,62549.83
2/13/202649.9049.9849.9049.9718,81449.83
2/12/202649.8549.9249.8249.883,96249.74
2/11/202649.8049.8249.7049.7719,45149.63
2/10/202649.8049.8849.7449.8045,89249.66
2/09/202649.7749.8049.7149.7610,14849.61
2/06/202649.7649.7849.7149.7322,10449.59
2/05/202649.6749.7649.6749.7418,67549.60
2/04/202649.6149.6749.5249.6513,05549.51
2/03/202649.6049.6149.5549.578,30249.43
2/02/202649.5749.6349.5549.6227,83549.48
1/30/202649.5249.5749.5249.5516,06249.41
1/29/202649.4549.5349.4549.4817,44449.34
1/28/202649.4849.5049.4349.4515,76949.31
1/27/202649.4149.4849.3849.4210,67049.28
1/26/202649.4449.4549.3549.4037,07249.26
1/23/202649.4149.4549.3349.4424,29249.30
1/22/202649.3049.4049.3049.3520,37049.22
1/21/202649.3749.3849.2649.3717,84649.23
1/20/202649.6749.6749.4349.5320,63849.25
1/16/202649.5949.7049.5949.6520,14849.37
1/15/202649.6449.6649.5849.6424,77949.36
1/14/202649.5949.6549.5249.6310,56249.35
1/13/202649.6649.6649.5349.5823,91849.30
1/12/202649.6549.6549.5149.527,83749.24
1/09/202649.5549.5849.4649.5816,37349.30
1/08/202649.5749.5749.4449.557,45649.27
1/07/202649.5649.5649.4049.516,77449.23
1/06/202649.3949.4149.3249.3614,45549.08
1/05/202649.3349.4149.2849.3769,59049.10
1/02/202649.3549.3849.3249.337,50649.05
12/31/202549.2849.3749.2449.3129,60249.03
12/30/202549.3149.3149.2049.2623,75448.98
12/29/202549.3049.3249.2249.2627,68248.98
12/26/202549.3049.3049.2049.2629,94948.98
12/24/202549.2749.2949.1949.2519,92448.97
12/23/202549.2749.2949.1649.2014,83948.93
12/22/202549.2849.2849.1649.2233,32548.94
12/19/202549.2749.2849.1649.2225,91548.94
12/18/202549.2549.2949.1149.2316,47048.95
12/17/202549.1649.2449.1249.1528,06248.87
12/16/202549.0749.2049.0749.2027,18948.92
12/15/202549.1449.2049.0249.0378,87448.75
12/12/202549.1849.1848.9749.1027,23848.82
12/11/202549.3149.3249.2249.2714,46348.86
12/10/202549.1949.3049.0949.2180,53148.80
12/09/202549.2549.2749.1249.187,58048.77
12/08/202549.1549.2549.1549.2011,70948.78
12/05/202549.1549.2849.1549.228,53648.81
12/04/202549.1449.2949.1449.2213,65648.81
12/03/202549.1949.3249.1649.2412,70948.83
12/02/202549.3549.3549.2449.2422,41448.83
12/01/202549.3449.3449.2049.277,21448.86