First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	48.81	48.81	48.65	48.76	10,756	48.76
10/01/2025	48.77	48.88	48.75	48.86	49,015	48.86
9/30/2025	48.75	48.83	48.70	48.77	17,110	48.77
9/29/2025	48.60	48.86	48.60	48.80	24,305	48.80
9/26/2025	48.62	48.73	48.62	48.67	15,158	48.67
9/25/2025	48.76	48.76	48.54	48.56	36,925	48.56
9/24/2025	48.93	48.93	48.79	48.84	7,222	48.70
9/23/2025	48.94	48.98	48.82	48.88	16,053	48.75
9/22/2025	49.03	49.03	48.89	48.93	14,721	48.79
9/19/2025	48.90	48.97	48.86	48.91	4,906	48.77
9/18/2025	49.01	49.01	48.87	48.93	32,529	48.79
9/17/2025	48.98	49.03	48.93	48.99	16,062	48.85
9/16/2025	48.92	48.95	48.84	48.90	7,503	48.76
9/15/2025	48.87	48.99	48.77	48.88	51,852	48.74
9/12/2025	48.82	48.83	48.73	48.78	26,851	48.65
9/11/2025	48.73	48.83	48.73	48.82	200,178	48.69
9/10/2025	48.43	48.70	48.40	48.65	18,408	48.51
9/09/2025	48.49	48.52	48.39	48.45	39,445	48.32
9/08/2025	48.34	48.48	48.29	48.45	19,588	48.31
9/05/2025	48.06	48.23	48.06	48.18	15,456	48.04
9/04/2025	47.89	47.95	47.82	47.95	46,569	47.82
9/03/2025	47.76	47.84	47.72	47.77	16,313	47.64
9/02/2025	47.81	47.81	47.65	47.70	33,884	47.57
8/29/2025	47.79	47.83	47.70	47.77	37,781	47.63
8/28/2025	47.72	47.84	47.67	47.74	24,008	47.61
8/27/2025	47.75	47.75	47.60	47.70	39,058	47.56
8/26/2025	47.63	47.75	47.63	47.70	17,387	47.56
8/25/2025	47.75	47.76	47.64	47.70	29,639	47.57
8/22/2025	47.68	47.80	47.66	47.74	18,889	47.61
8/21/2025	47.58	47.68	47.55	47.59	24,742	47.46
8/20/2025	47.73	47.80	47.70	47.76	12,405	47.49
8/19/2025	47.72	47.84	47.66	47.78	36,759	47.52
8/18/2025	47.88	47.88	47.72	47.78	30,947	47.52
8/15/2025	47.77	47.88	47.75	47.80	18,706	47.54
8/14/2025	47.89	47.89	47.78	47.83	11,629	47.56
8/13/2025	47.77	47.87	47.77	47.82	11,151	47.55
8/12/2025	47.80	47.87	47.75	47.83	30,726	47.56
8/11/2025	47.83	47.88	47.75	47.83	9,846	47.56
8/08/2025	47.82	47.85	47.73	47.80	18,121	47.54
8/07/2025	47.72	47.86	47.69	47.74	14,259	47.48
8/06/2025	47.77	47.85	47.72	47.78	10,341	47.52
8/05/2025	47.81	47.89	47.78	47.82	10,109	47.55
8/04/2025	47.71	47.83	47.70	47.76	10,653	47.50
8/01/2025	47.63	47.85	47.63	47.75	23,426	47.49
7/31/2025	47.54	47.64	47.52	47.56	11,492	47.30
7/30/2025	47.58	47.64	47.43	47.51	23,107	47.25
7/29/2025	47.43	47.61	47.43	47.54	76,304	47.28
7/28/2025	47.48	47.55	47.42	47.44	11,548	47.18
7/25/2025	47.45	47.52	47.45	47.48	10,376	47.22
7/24/2025	47.40	47.49	47.40	47.45	9,510	47.19
7/23/2025	47.35	47.49	47.35	47.44	10,615	47.18
7/22/2025	47.53	47.53	47.39	47.45	6,032	47.18
7/21/2025	47.46	47.63	47.46	47.59	26,414	47.20
7/18/2025	47.49	47.57	47.42	47.48	11,997	47.09
7/17/2025	47.66	47.67	47.54	47.59	1,804,177	47.20
7/16/2025	47.69	47.82	47.67	47.67	25,134	47.27
7/15/2025	47.87	47.92	47.74	47.79	12,232	47.39
7/14/2025	47.85	47.93	47.83	47.86	22,892	47.46
7/11/2025	47.91	48.00	47.83	47.85	38,069	47.45
7/10/2025	47.92	48.02	47.92	47.93	6,913	47.53
7/09/2025	47.96	48.04	47.90	47.93	18,864	47.53
7/08/2025	47.98	48.07	47.90	47.94	27,746	47.54
7/07/2025	48.01	48.05	47.94	47.98	20,545	47.58
7/03/2025	47.98	48.08	47.89	47.95	9,178	47.56