First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	48.25	48.30	48.07	48.17	19,731	48.17
4/30/2025	48.09	48.41	47.80	48.28	12,354	48.28
4/29/2025	48.24	48.36	47.80	48.14	249,967	48.14
4/28/2025	48.18	48.30	47.80	48.05	28,555	48.05
4/25/2025	48.21	48.32	47.80	48.21	12,451	48.21
4/24/2025	48.09	48.22	47.33	48.14	23,899	48.14
4/23/2025	48.02	48.20	47.38	47.69	34,415	47.69
4/22/2025	47.92	47.96	47.23	47.49	42,061	47.49
4/21/2025	48.26	48.31	47.44	47.80	10,894	47.67
4/17/2025	47.68	48.58	47.60	48.08	12,553	47.95
4/16/2025	47.82	48.55	47.51	48.05	11,370	47.92
4/15/2025	47.91	48.43	47.57	47.80	7,785	47.67
4/14/2025	48.27	48.36	47.18	48.17	46,173	48.04
4/11/2025	48.02	48.07	46.44	47.88	33,516	47.75
4/10/2025	47.25	48.54	47.25	47.58	24,313	47.45
4/09/2025	47.31	47.77	46.54	47.18	41,671	47.05
4/08/2025	48.10	48.24	47.42	47.51	33,586	47.38
4/07/2025	49.29	49.29	48.24	48.53	11,589	48.40
4/04/2025	49.29	49.57	48.88	49.30	44,972	49.16
4/03/2025	49.32	49.32	48.75	49.02	24,666	48.88
4/02/2025	48.98	49.02	48.57	48.69	54,006	48.56
4/01/2025	48.89	48.96	48.81	48.96	13,325	48.82
3/31/2025	48.39	48.85	48.24	48.54	9,839	48.41
3/28/2025	48.43	48.75	48.43	48.53	5,327	48.40
3/27/2025	48.70	48.76	48.20	48.68	6,841	48.55
3/26/2025	49.01	49.01	48.28	48.79	8,594	48.53
3/25/2025	49.15	49.16	48.73	49.04	14,407	48.78
3/24/2025	49.35	49.35	48.76	49.15	13,007	48.88
3/21/2025	49.26	49.34	49.10	49.28	9,028	49.01
3/20/2025	48.85	49.25	48.85	49.22	10,981	48.95
3/19/2025	49.16	49.16	48.86	49.00	25,504	48.74
3/18/2025	49.10	49.24	49.01	49.01	6,240	48.75
3/17/2025	49.30	49.30	48.99	49.18	15,534	48.91
3/14/2025	49.28	49.28	48.99	49.15	33,201	48.88
3/13/2025	49.27	49.27	49.04	49.22	10,154	48.95
3/12/2025	49.49	49.49	49.08	49.29	11,599	49.02
3/11/2025	49.61	49.61	49.29	49.47	13,348	49.20
3/10/2025	49.49	49.58	49.36	49.36	21,630	49.09
3/07/2025	49.26	49.54	49.26	49.48	6,408	49.21
3/06/2025	49.57	49.62	49.28	49.28	9,910	49.01
3/05/2025	49.76	49.76	49.46	49.59	13,639	49.32
3/04/2025	49.94	49.94	49.55	49.76	5,452	49.49
3/03/2025	50.11	50.11	49.52	49.75	8,969	49.48
2/28/2025	49.74	49.78	49.54	49.56	38,088	49.29
2/27/2025	49.64	49.73	49.49	49.73	6,825	49.46
2/26/2025	49.73	49.75	49.62	49.70	4,897	49.43
2/25/2025	49.57	49.71	49.45	49.63	12,213	49.36
2/24/2025	49.14	49.53	49.14	49.51	15,316	49.24
2/21/2025	49.29	49.40	49.23	49.31	10,592	49.04
2/20/2025	49.46	49.56	49.34	49.55	17,719	49.15
2/19/2025	49.27	49.50	49.27	49.33	6,089	48.94
2/18/2025	49.41	49.46	49.29	49.32	25,157	48.93
2/14/2025	49.22	49.47	49.22	49.29	14,570	48.90
2/13/2025	49.08	49.35	49.08	49.22	12,000	48.83
2/12/2025	49.27	49.36	49.12	49.12	9,642	48.73
2/11/2025	49.58	49.58	49.37	49.48	10,673	49.08
2/10/2025	49.58	49.63	49.52	49.63	3,179	49.23
2/07/2025	49.45	49.62	49.41	49.52	6,162	49.12
2/06/2025	49.57	49.68	49.49	49.67	15,242	49.27
2/05/2025	49.53	49.61	49.45	49.55	10,709	49.15
2/04/2025	49.34	49.48	49.27	49.32	110,048	48.93
2/03/2025	49.27	49.49	49.27	49.38	13,666	48.99