First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	47.54	47.64	47.52	47.56	11,492	47.56
7/30/2025	47.58	47.64	47.43	47.51	23,107	47.51
7/29/2025	47.43	47.61	47.43	47.54	76,304	47.54
7/28/2025	47.48	47.55	47.42	47.44	11,548	47.44
7/25/2025	47.45	47.52	47.45	47.48	10,376	47.48
7/24/2025	47.40	47.49	47.40	47.45	9,510	47.45
7/23/2025	47.35	47.49	47.35	47.44	10,615	47.44
7/22/2025	47.53	47.53	47.39	47.45	6,032	47.45
7/21/2025	47.46	47.63	47.46	47.59	26,414	47.46
7/18/2025	47.49	47.57	47.42	47.48	11,997	47.35
7/17/2025	47.66	47.67	47.54	47.59	1,804,177	47.46
7/16/2025	47.69	47.82	47.67	47.67	25,134	47.54
7/15/2025	47.87	47.92	47.74	47.79	12,232	47.66
7/14/2025	47.85	47.93	47.83	47.86	22,892	47.73
7/11/2025	47.91	48.00	47.83	47.85	38,069	47.72
7/10/2025	47.92	48.02	47.92	47.93	6,913	47.80
7/09/2025	47.96	48.04	47.90	47.93	18,864	47.80
7/08/2025	47.98	48.07	47.90	47.94	27,746	47.81
7/07/2025	48.01	48.05	47.94	47.98	20,545	47.85
7/03/2025	47.98	48.08	47.89	47.95	9,178	47.82
7/02/2025	47.93	48.06	47.90	47.97	7,043	47.84
7/01/2025	47.93	48.01	47.92	47.99	6,484	47.86
6/30/2025	47.97	48.16	47.85	47.97	44,971	47.84
6/27/2025	47.81	47.96	47.81	47.85	58,494	47.72
6/26/2025	47.95	48.02	47.86	47.92	14,507	47.79
6/25/2025	48.06	48.06	48.03	48.06	6,311	47.80
6/24/2025	48.02	48.06	47.95	48.01	9,618	47.74
6/23/2025	48.04	48.09	47.96	47.98	53,002	47.72
6/20/2025	47.89	48.05	47.89	48.04	19,164	47.78
6/18/2025	47.97	48.05	47.91	47.91	11,519	47.65
6/17/2025	47.96	48.04	47.91	47.98	46,177	47.72
6/16/2025	48.04	48.04	47.82	47.90	21,637	47.64
6/13/2025	47.98	48.01	47.90	47.95	8,075	47.69
6/12/2025	47.86	48.04	47.86	47.98	6,075	47.71
6/11/2025	47.78	47.92	47.78	47.85	53,204	47.59
6/10/2025	47.92	47.92	47.78	47.84	6,461	47.58
6/09/2025	47.99	47.99	47.84	47.84	13,963	47.58
6/06/2025	47.92	47.92	47.77	47.82	23,610	47.56
6/05/2025	47.97	47.97	47.85	47.90	16,797	47.64
6/04/2025	47.96	48.10	47.79	47.97	27,581	47.71
6/03/2025	47.76	47.83	47.69	47.83	12,822	47.57
6/02/2025	47.95	47.97	47.80	47.84	29,167	47.58
5/30/2025	47.96	47.97	47.86	47.95	16,450	47.69
5/29/2025	47.87	48.06	47.86	47.93	16,680	47.67
5/28/2025	47.99	47.99	47.82	47.94	18,336	47.68
5/27/2025	47.99	47.99	47.78	47.96	23,719	47.70
5/23/2025	47.74	47.89	47.74	47.81	18,764	47.55
5/22/2025	47.69	47.80	47.67	47.70	10,943	47.44
5/21/2025	48.01	48.03	47.78	47.87	15,412	47.61
5/20/2025	48.03	48.17	48.02	48.14	25,382	47.74
5/19/2025	47.98	48.24	47.95	48.20	23,306	47.80
5/16/2025	48.16	48.26	48.05	48.11	28,274	47.71
5/15/2025	48.07	48.21	47.99	48.20	47,578	47.80
5/14/2025	48.28	48.28	47.94	48.08	18,339	47.68
5/13/2025	48.14	48.21	48.06	48.21	22,745	47.81
5/12/2025	48.12	48.15	48.06	48.15	14,482	47.75
5/09/2025	48.23	48.23	48.10	48.19	43,110	47.79
5/08/2025	48.20	48.21	48.11	48.18	15,410	47.78
5/07/2025	48.09	48.24	48.00	48.12	54,545	47.72
5/06/2025	48.19	48.19	48.02	48.14	37,490	47.74
5/05/2025	48.12	48.12	48.01	48.07	13,466	47.67
5/02/2025	48.08	48.15	48.00	48.13	14,596	47.73