First Trust California Municipal High Income ETF (FCAL) NASDAQ

47.72

-0.085(-0.18%)

Updated at August 18 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202547.7747.8147.8147.8847.7518,706
August 14, 202547.8947.8347.8347.8947.7811,629
August 13, 202547.7747.8247.8247.8747.7711,200
August 12, 202547.847.8347.8347.8747.7530,726
August 11, 202547.8347.8347.8347.8847.759,846
August 08, 202547.8247.8147.8147.8547.7318,121
August 07, 202547.7247.7547.7547.8647.6914,300
August 06, 202547.7747.7947.7947.8547.7210,341
August 05, 202547.8147.8247.8247.8947.7810,109
August 04, 202547.7147.7647.7647.8347.710,729
August 01, 202547.6347.7547.7547.8547.6323,511
July 31, 202547.5447.5747.5747.6447.5211,660
July 30, 202547.5847.5147.5147.6447.4323,107
July 29, 202547.4347.5447.5447.6147.4376,304
July 28, 202547.4847.4447.4447.5547.4211,548
July 25, 202547.4547.4847.4847.5247.4510,400
July 24, 202547.447.4647.4647.4947.49,510
July 23, 202547.3547.4447.4447.4947.3510,009
July 22, 202547.5347.4547.4547.5347.396,032
July 21, 202547.4647.5947.4647.6347.4626,414
July 18, 202547.4947.4947.3547.5747.4212,000
July 17, 202547.6647.647.4647.6747.541.8M
July 16, 202547.6947.6747.5447.8247.6725,134
July 15, 202547.8747.7947.6647.9247.7412,232
July 14, 202547.8547.8647.8647.9347.8322,900
July 11, 202547.9147.8547.854847.8338,100
July 10, 202547.9247.9347.9348.0347.926,913
July 09, 202547.9647.9347.9348.0447.918,900
July 08, 202547.9847.9447.9448.0747.927,746
July 07, 202548.0147.9847.9848.0547.9420,545
July 03, 202547.9847.9647.9648.0847.899,200
July 02, 202547.9347.9747.9748.0647.97,043
July 01, 202547.9347.9947.9948.0147.926,500
June 30, 202547.9747.9747.9748.1647.8545,000
June 27, 202547.8147.8547.8547.9647.8158,489
June 26, 202547.9547.9247.9248.0247.8614,925
June 25, 202548.0648.0647.9348.0648.036,311
June 24, 202548.0248.0147.8748.0647.959,716
June 23, 202548.0447.9847.8548.0947.9653,002
June 20, 202547.8948.0447.9148.0547.8919,200
June 18, 202547.9747.9147.7848.0547.9111,613
June 17, 202547.9647.9847.8548.0447.9146,200
June 16, 202548.0447.947.7748.0447.8221,935
June 13, 202547.9847.9647.9648.0147.98,281
June 12, 202547.8647.9847.9848.0447.866,100
June 11, 202547.7847.8547.8547.9247.7853,204
June 10, 202547.9247.8547.8547.9247.786,500
June 09, 202547.9947.8447.8447.9947.8414,000
June 06, 202547.9247.8247.8247.9247.7723,610
June 05, 202547.9747.947.947.9747.8516,800
June 04, 202547.9647.9747.9748.147.7927,600
June 03, 202547.7647.8347.8347.8347.6912,822
June 02, 202547.9547.8447.8447.9747.829,200
May 30, 202547.9647.9547.9547.9747.8616,500
May 29, 202547.8747.9347.9348.0647.8616,700
May 28, 202547.9947.9447.9447.9947.8218,336
May 27, 202547.9947.9647.947.9947.7823,717
May 23, 202547.7447.8147.8147.8947.7418,764
May 22, 202547.6947.747.747.847.6710,943
May 21, 202548.0147.8747.8748.0347.7815,412
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved