First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	48.10	48.24	47.42	47.51	33,586	47.51
4/07/2025	49.29	49.29	48.24	48.53	11,589	48.53
4/04/2025	49.29	49.57	48.93	48.93	8,087	48.93
4/03/2025	49.32	49.32	48.75	49.02	24,666	49.02
4/02/2025	48.98	49.02	48.57	48.69	54,006	48.69
4/01/2025	48.89	48.96	48.81	48.96	13,325	48.96
3/31/2025	48.39	48.85	48.24	48.54	9,839	48.54
3/28/2025	48.43	48.75	48.43	48.53	5,327	48.53
3/27/2025	48.70	48.76	48.20	48.68	6,841	48.68
3/26/2025	49.01	49.01	48.28	48.79	8,594	48.66
3/25/2025	49.15	49.16	48.73	49.04	14,407	48.91
3/24/2025	49.35	49.35	48.76	49.15	13,007	49.02
3/21/2025	49.26	49.34	49.10	49.28	9,028	49.15
3/20/2025	48.85	49.25	48.85	49.22	10,981	49.09
3/19/2025	49.16	49.16	48.86	49.00	25,504	48.87
3/18/2025	49.10	49.24	49.01	49.01	6,240	48.88
3/17/2025	49.30	49.30	48.99	49.18	15,534	49.05
3/14/2025	49.28	49.28	48.99	49.15	33,201	49.02
3/13/2025	49.27	49.27	49.04	49.22	10,154	49.09
3/12/2025	49.49	49.49	49.08	49.29	11,599	49.16
3/11/2025	49.61	49.61	49.29	49.47	13,348	49.34
3/10/2025	49.49	49.58	49.36	49.36	21,630	49.23
3/07/2025	49.26	49.54	49.26	49.48	6,408	49.35
3/06/2025	49.57	49.62	49.28	49.28	9,910	49.15
3/05/2025	49.76	49.76	49.46	49.59	13,639	49.45
3/04/2025	49.94	49.94	49.55	49.76	5,452	49.63
3/03/2025	50.11	50.11	49.52	49.75	8,969	49.62
2/28/2025	49.74	49.78	49.54	49.56	38,088	49.43
2/27/2025	49.64	49.73	49.49	49.73	6,825	49.60
2/26/2025	49.73	49.75	49.62	49.70	4,897	49.57
2/25/2025	49.57	49.71	49.45	49.63	12,213	49.50
2/24/2025	49.14	49.53	49.14	49.51	15,316	49.38
2/21/2025	49.29	49.40	49.23	49.31	10,592	49.18
2/20/2025	49.46	49.56	49.34	49.55	17,719	49.29
2/19/2025	49.27	49.50	49.27	49.33	6,089	49.07
2/18/2025	49.41	49.46	49.29	49.32	25,157	49.06
2/14/2025	49.22	49.47	49.22	49.29	14,570	49.03
2/13/2025	49.08	49.35	49.08	49.22	12,000	48.96
2/12/2025	49.27	49.36	49.12	49.12	9,642	48.86
2/11/2025	49.58	49.58	49.37	49.48	10,673	49.22
2/10/2025	49.58	49.63	49.52	49.63	3,179	49.37
2/07/2025	49.45	49.62	49.41	49.52	6,162	49.26
2/06/2025	49.57	49.68	49.49	49.67	15,242	49.41
2/05/2025	49.53	49.61	49.45	49.55	10,709	49.29
2/04/2025	49.34	49.48	49.27	49.32	110,048	49.06
2/03/2025	49.27	49.49	49.27	49.38	13,666	49.13
1/31/2025	49.35	49.44	49.23	49.29	20,053	49.03
1/30/2025	49.39	49.46	49.26	49.27	7,642	49.01
1/29/2025	49.31	49.43	49.21	49.42	31,461	49.16
1/28/2025	49.47	49.47	49.23	49.44	26,680	49.18
1/27/2025	49.42	49.44	49.24	49.44	21,064	49.18
1/24/2025	49.09	49.15	49.07	49.08	1,830	48.82
1/23/2025	49.36	49.36	49.05	49.14	26,953	48.88
1/22/2025	49.09	49.39	49.09	49.27	8,512	49.01
1/21/2025	49.41	49.43	49.21	49.33	52,628	48.94
1/17/2025	49.23	49.32	49.11	49.30	18,902	48.91
1/16/2025	49.07	49.18	48.99	49.10	14,592	48.72
1/15/2025	49.14	49.15	49.00	49.07	9,689	48.69
1/14/2025	49.11	49.11	48.80	48.84	10,896	48.46
1/13/2025	49.81	49.81	48.88	48.92	34,651	48.54
1/10/2025	49.20	49.20	49.00	49.12	9,252	48.73