First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	47.79	47.83	47.70	47.77	37,781	47.77
8/28/2025	47.72	47.84	47.67	47.74	24,008	47.74
8/27/2025	47.75	47.75	47.60	47.70	39,058	47.70
8/26/2025	47.63	47.75	47.63	47.70	17,387	47.70
8/25/2025	47.75	47.76	47.64	47.70	29,639	47.70
8/22/2025	47.68	47.80	47.66	47.74	18,889	47.74
8/21/2025	47.58	47.68	47.55	47.59	24,742	47.59
8/20/2025	47.73	47.80	47.70	47.76	12,405	47.62
8/19/2025	47.72	47.84	47.66	47.78	36,759	47.65
8/18/2025	47.88	47.88	47.72	47.78	30,947	47.65
8/15/2025	47.77	47.88	47.75	47.80	18,706	47.67
8/14/2025	47.89	47.89	47.78	47.83	11,629	47.70
8/13/2025	47.77	47.87	47.77	47.82	11,151	47.69
8/12/2025	47.80	47.87	47.75	47.83	30,726	47.69
8/11/2025	47.83	47.88	47.75	47.83	9,846	47.70
8/08/2025	47.82	47.85	47.73	47.80	18,121	47.67
8/07/2025	47.72	47.86	47.69	47.74	14,259	47.61
8/06/2025	47.77	47.85	47.72	47.78	10,341	47.65
8/05/2025	47.81	47.89	47.78	47.82	10,109	47.69
8/04/2025	47.71	47.83	47.70	47.76	10,653	47.63
8/01/2025	47.63	47.85	47.63	47.75	23,426	47.62
7/31/2025	47.54	47.64	47.52	47.56	11,492	47.43
7/30/2025	47.58	47.64	47.43	47.51	23,107	47.38
7/29/2025	47.43	47.61	47.43	47.54	76,304	47.41
7/28/2025	47.48	47.55	47.42	47.44	11,548	47.31
7/25/2025	47.45	47.52	47.45	47.48	10,376	47.35
7/24/2025	47.40	47.49	47.40	47.45	9,510	47.32
7/23/2025	47.35	47.49	47.35	47.44	10,615	47.31
7/22/2025	47.53	47.53	47.39	47.45	6,032	47.31
7/21/2025	47.46	47.63	47.46	47.59	26,414	47.33
7/18/2025	47.49	47.57	47.42	47.48	11,997	47.22
7/17/2025	47.66	47.67	47.54	47.59	1,804,177	47.33
7/16/2025	47.69	47.82	47.67	47.67	25,134	47.41
7/15/2025	47.87	47.92	47.74	47.79	12,232	47.52
7/14/2025	47.85	47.93	47.83	47.86	22,892	47.59
7/11/2025	47.91	48.00	47.83	47.85	38,069	47.58
7/10/2025	47.92	48.02	47.92	47.93	6,913	47.66
7/09/2025	47.96	48.04	47.90	47.93	18,864	47.66
7/08/2025	47.98	48.07	47.90	47.94	27,746	47.67
7/07/2025	48.01	48.05	47.94	47.98	20,545	47.71
7/03/2025	47.98	48.08	47.89	47.95	9,178	47.69
7/02/2025	47.93	48.06	47.90	47.97	7,043	47.70
7/01/2025	47.93	48.01	47.92	47.99	6,484	47.72
6/30/2025	47.97	48.16	47.85	47.97	44,971	47.70
6/27/2025	47.81	47.96	47.81	47.85	58,494	47.58
6/26/2025	47.95	48.02	47.86	47.92	14,507	47.65
6/25/2025	48.06	48.06	48.03	48.06	6,311	47.66
6/24/2025	48.02	48.06	47.95	48.01	9,618	47.61
6/23/2025	48.04	48.09	47.96	47.98	53,002	47.58
6/20/2025	47.89	48.05	47.89	48.04	19,164	47.64
6/18/2025	47.97	48.05	47.91	47.91	11,519	47.51
6/17/2025	47.96	48.04	47.91	47.98	46,177	47.58
6/16/2025	48.04	48.04	47.82	47.90	21,637	47.50
6/13/2025	47.98	48.01	47.90	47.95	8,075	47.56
6/12/2025	47.86	48.04	47.86	47.98	6,075	47.58
6/11/2025	47.78	47.92	47.78	47.85	53,204	47.45
6/10/2025	47.92	47.92	47.78	47.84	6,461	47.45
6/09/2025	47.99	47.99	47.84	47.84	13,963	47.44
6/06/2025	47.92	47.92	47.77	47.82	23,610	47.42
6/05/2025	47.97	47.97	47.85	47.90	16,797	47.50
6/04/2025	47.96	48.10	47.79	47.97	27,581	47.57
6/03/2025	47.76	47.83	47.69	47.83	12,822	47.43