First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	47.98	48.08	47.89	47.95	9,178	47.95
7/02/2025	47.93	48.06	47.90	47.97	7,043	47.97
7/01/2025	47.93	48.01	47.92	47.99	6,484	47.99
6/30/2025	47.97	48.16	47.85	47.97	44,971	47.97
6/27/2025	47.81	47.96	47.81	47.85	58,494	47.85
6/26/2025	47.95	48.02	47.86	47.92	14,507	47.92
6/25/2025	48.06	48.06	48.03	48.06	6,311	47.93
6/24/2025	48.02	48.06	47.95	48.01	9,618	47.87
6/23/2025	48.04	48.09	47.96	47.98	53,002	47.85
6/20/2025	47.89	48.05	47.89	48.04	19,164	47.91
6/18/2025	47.97	48.05	47.91	47.91	11,519	47.78
6/17/2025	47.96	48.04	47.91	47.98	46,177	47.85
6/16/2025	48.04	48.04	47.82	47.90	21,637	47.77
6/13/2025	47.98	48.01	47.90	47.95	8,075	47.82
6/12/2025	47.86	48.04	47.86	47.98	6,075	47.84
6/11/2025	47.78	47.92	47.78	47.85	53,204	47.72
6/10/2025	47.92	47.92	47.78	47.84	6,461	47.71
6/09/2025	47.99	47.99	47.84	47.84	13,963	47.71
6/06/2025	47.92	47.92	47.77	47.82	23,610	47.69
6/05/2025	47.97	47.97	47.85	47.90	16,797	47.77
6/04/2025	47.96	48.10	47.79	47.97	27,581	47.84
6/03/2025	47.76	47.83	47.69	47.83	12,822	47.70
6/02/2025	47.95	47.97	47.80	47.84	29,167	47.71
5/30/2025	47.96	47.97	47.86	47.95	16,450	47.82
5/29/2025	47.87	48.06	47.86	47.93	16,680	47.80
5/28/2025	47.99	47.99	47.82	47.94	18,336	47.81
5/27/2025	47.99	47.99	47.78	47.96	23,719	47.83
5/23/2025	47.74	47.89	47.74	47.81	18,764	47.68
5/22/2025	47.69	47.80	47.67	47.70	10,943	47.57
5/21/2025	48.01	48.03	47.78	47.87	15,412	47.74
5/20/2025	48.03	48.17	48.02	48.14	25,382	47.88
5/19/2025	47.98	48.24	47.95	48.20	23,306	47.94
5/16/2025	48.16	48.26	48.05	48.11	28,274	47.85
5/15/2025	48.07	48.21	47.99	48.20	47,578	47.94
5/14/2025	48.28	48.28	47.94	48.08	18,339	47.81
5/13/2025	48.14	48.21	48.06	48.21	22,745	47.95
5/12/2025	48.12	48.15	48.06	48.15	14,482	47.89
5/09/2025	48.23	48.23	48.10	48.19	43,110	47.93
5/08/2025	48.20	48.21	48.11	48.18	15,410	47.92
5/07/2025	48.09	48.24	48.00	48.12	54,545	47.86
5/06/2025	48.19	48.19	48.02	48.14	37,490	47.88
5/05/2025	48.12	48.12	48.01	48.07	13,466	47.81
5/02/2025	48.08	48.15	48.00	48.13	14,596	47.87
5/01/2025	48.25	48.30	48.07	48.17	19,731	47.91
4/30/2025	48.09	48.41	47.80	48.28	12,354	48.02
4/29/2025	48.24	48.36	47.80	48.14	249,967	47.88
4/28/2025	48.18	48.30	47.80	48.05	28,555	47.79
4/25/2025	48.21	48.32	47.80	48.21	12,451	47.95
4/24/2025	48.09	48.22	47.33	48.14	23,899	47.88
4/23/2025	48.02	48.20	47.38	47.69	34,415	47.43
4/22/2025	47.92	47.96	47.23	47.49	42,061	47.23
4/21/2025	48.26	48.31	47.44	47.80	10,894	47.41
4/17/2025	47.68	48.58	47.60	48.08	12,553	47.68
4/16/2025	47.82	48.55	47.51	48.05	11,370	47.65
4/15/2025	47.91	48.43	47.57	47.80	7,785	47.41
4/14/2025	48.27	48.36	47.18	48.17	46,173	47.77
4/11/2025	48.02	48.07	46.44	47.88	33,516	47.49
4/10/2025	47.25	48.54	47.25	47.58	24,313	47.19
4/09/2025	47.31	47.77	46.54	47.18	41,671	46.79
4/08/2025	48.10	48.24	47.42	47.51	33,586	47.12
4/07/2025	49.29	49.29	48.24	48.53	11,589	48.13