First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	49.36	49.38	49.21	49.30	10,475	49.30
10/30/2025	49.40	49.40	49.15	49.30	8,943	49.30
10/29/2025	49.40	49.42	49.30	49.36	16,518	49.36
10/28/2025	49.29	49.41	49.26	49.35	10,411	49.35
10/27/2025	49.24	49.41	49.24	49.34	23,621	49.34
10/24/2025	49.35	49.43	49.26	49.37	20,603	49.37
10/23/2025	49.38	49.39	49.34	49.34	3,637	49.34
10/22/2025	49.39	49.41	49.25	49.34	14,935	49.34
10/21/2025	49.32	49.35	49.17	49.31	30,715	49.31
10/20/2025	49.37	49.44	49.36	49.38	4,262	49.25
10/17/2025	49.37	49.37	49.30	49.30	13,272	49.16
10/16/2025	49.29	49.38	49.20	49.29	13,374	49.16
10/15/2025	49.21	49.26	49.07	49.19	8,632	49.05
10/14/2025	49.16	49.23	49.06	49.16	9,137	49.03
10/13/2025	49.33	49.33	49.04	49.12	21,661	48.98
10/10/2025	49.02	49.08	48.94	49.02	7,231	48.89
10/09/2025	48.97	48.98	48.85	48.92	12,235	48.79
10/08/2025	48.99	49.00	48.90	48.95	13,137	48.82
10/07/2025	48.83	48.94	48.82	48.91	12,553	48.78
10/06/2025	48.89	48.89	48.75	48.84	12,622	48.70
10/03/2025	48.86	48.91	48.78	48.84	58,550	48.71
10/02/2025	48.81	48.81	48.65	48.76	10,756	48.63
10/01/2025	48.77	48.88	48.75	48.86	49,015	48.73
9/30/2025	48.75	48.83	48.70	48.77	17,110	48.64
9/29/2025	48.60	48.86	48.60	48.80	24,305	48.66
9/26/2025	48.62	48.73	48.62	48.67	15,158	48.54
9/25/2025	48.76	48.76	48.54	48.56	36,925	48.43
9/24/2025	48.93	48.93	48.79	48.84	7,222	48.57
9/23/2025	48.94	48.98	48.82	48.88	16,053	48.62
9/22/2025	49.03	49.03	48.89	48.93	14,721	48.66
9/19/2025	48.90	48.97	48.86	48.91	4,906	48.64
9/18/2025	49.01	49.01	48.87	48.93	32,529	48.66
9/17/2025	48.98	49.03	48.93	48.99	16,062	48.72
9/16/2025	48.92	48.95	48.84	48.90	7,503	48.63
9/15/2025	48.87	48.99	48.77	48.88	51,852	48.61
9/12/2025	48.82	48.83	48.73	48.78	26,851	48.52
9/11/2025	48.73	48.83	48.73	48.82	200,178	48.55
9/10/2025	48.43	48.70	48.40	48.65	18,408	48.38
9/09/2025	48.49	48.52	48.39	48.45	39,445	48.19
9/08/2025	48.34	48.48	48.29	48.45	19,588	48.18
9/05/2025	48.06	48.23	48.06	48.18	15,456	47.91
9/04/2025	47.89	47.95	47.82	47.95	46,569	47.69
9/03/2025	47.76	47.84	47.72	47.77	16,313	47.51
9/02/2025	47.81	47.81	47.65	47.70	33,884	47.44
8/29/2025	47.79	47.83	47.70	47.77	37,781	47.50
8/28/2025	47.72	47.84	47.67	47.74	24,008	47.48
8/27/2025	47.75	47.75	47.60	47.70	39,058	47.43
8/26/2025	47.63	47.75	47.63	47.70	17,387	47.43
8/25/2025	47.75	47.76	47.64	47.70	29,639	47.44
8/22/2025	47.68	47.80	47.66	47.74	18,889	47.48
8/21/2025	47.58	47.68	47.55	47.59	24,742	47.33
8/20/2025	47.73	47.80	47.70	47.76	12,405	47.36
8/19/2025	47.72	47.84	47.66	47.78	36,759	47.39
8/18/2025	47.88	47.88	47.72	47.78	30,947	47.39
8/15/2025	47.77	47.88	47.75	47.80	18,706	47.41
8/14/2025	47.89	47.89	47.78	47.83	11,629	47.43
8/13/2025	47.77	47.87	47.77	47.82	11,151	47.42
8/12/2025	47.80	47.87	47.75	47.83	30,726	47.43
8/11/2025	47.83	47.88	47.75	47.83	9,846	47.43
8/08/2025	47.82	47.85	47.73	47.80	18,121	47.41
8/07/2025	47.72	47.86	47.69	47.74	14,259	47.35
8/06/2025	47.77	47.85	47.72	47.78	10,341	47.39
8/05/2025	47.81	47.89	47.78	47.82	10,109	47.42
8/04/2025	47.71	47.83	47.70	47.76	10,653	47.37