First Trust California Municipal High income ETF (FCAL)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	49.19	49.32	49.16	49.24	12,709	49.24
12/02/2025	49.35	49.35	49.24	49.24	22,414	49.24
12/01/2025	49.34	49.34	49.20	49.27	7,214	49.27
11/28/2025	49.41	49.44	49.28	49.37	3,325	49.37
11/26/2025	49.20	49.43	49.20	49.35	13,630	49.35
11/25/2025	49.36	49.38	49.24	49.29	37,082	49.29
11/24/2025	49.35	49.36	49.20	49.33	15,047	49.33
11/21/2025	49.35	49.38	49.24	49.34	13,755	49.34
11/20/2025	49.48	49.50	49.39	49.47	11,385	49.33
11/19/2025	49.39	49.50	49.39	49.45	18,923	49.31
11/18/2025	49.42	49.50	49.42	49.46	12,922	49.32
11/17/2025	49.50	49.50	49.35	49.42	22,337	49.29
11/14/2025	49.51	49.51	49.32	49.36	10,343	49.22
11/13/2025	49.28	49.47	49.28	49.40	4,170	49.26
11/12/2025	49.49	49.51	49.36	49.44	13,136	49.30
11/11/2025	49.44	49.51	49.30	49.48	3,104	49.34
11/10/2025	49.43	49.44	49.27	49.38	11,031	49.24
11/07/2025	49.40	49.40	49.30	49.37	5,167	49.23
11/06/2025	49.35	49.37	49.27	49.33	6,570	49.19
11/05/2025	49.29	49.35	49.21	49.27	7,357	49.13
11/04/2025	49.30	49.40	49.21	49.35	16,547	49.21
11/03/2025	49.28	49.33	49.17	49.26	11,728	49.12
10/31/2025	49.36	49.38	49.21	49.30	10,475	49.16
10/30/2025	49.40	49.40	49.15	49.30	8,943	49.16
10/29/2025	49.40	49.42	49.30	49.36	16,518	49.22
10/28/2025	49.29	49.41	49.26	49.35	10,411	49.22
10/27/2025	49.24	49.41	49.24	49.34	23,621	49.21
10/24/2025	49.35	49.43	49.26	49.37	20,603	49.23
10/23/2025	49.38	49.39	49.34	49.34	3,637	49.21
10/22/2025	49.39	49.41	49.25	49.34	14,935	49.20
10/21/2025	49.32	49.35	49.17	49.31	30,715	49.17
10/20/2025	49.37	49.44	49.36	49.38	4,262	49.11
10/17/2025	49.37	49.37	49.30	49.30	13,272	49.03
10/16/2025	49.29	49.38	49.20	49.29	13,374	49.02
10/15/2025	49.21	49.26	49.07	49.19	8,632	48.92
10/14/2025	49.16	49.23	49.06	49.16	9,137	48.90
10/13/2025	49.33	49.33	49.04	49.12	21,661	48.85
10/10/2025	49.02	49.08	48.94	49.02	7,231	48.76
10/09/2025	48.97	48.98	48.85	48.92	12,235	48.66
10/08/2025	48.99	49.00	48.90	48.95	13,137	48.68
10/07/2025	48.83	48.94	48.82	48.91	12,553	48.65
10/06/2025	48.89	48.89	48.75	48.84	12,622	48.57
10/03/2025	48.86	48.91	48.78	48.84	58,550	48.58
10/02/2025	48.81	48.81	48.65	48.76	10,756	48.49
10/01/2025	48.77	48.88	48.75	48.86	49,015	48.59
9/30/2025	48.75	48.83	48.70	48.77	17,110	48.50
9/29/2025	48.60	48.86	48.60	48.80	24,305	48.53
9/26/2025	48.62	48.73	48.62	48.67	15,158	48.40
9/25/2025	48.76	48.76	48.54	48.56	36,925	48.29
9/24/2025	48.93	48.93	48.79	48.84	7,222	48.43
9/23/2025	48.94	48.98	48.82	48.88	16,053	48.48
9/22/2025	49.03	49.03	48.89	48.93	14,721	48.53
9/19/2025	48.90	48.97	48.86	48.91	4,906	48.51
9/18/2025	49.01	49.01	48.87	48.93	32,529	48.53
9/17/2025	48.98	49.03	48.93	48.99	16,062	48.59
9/16/2025	48.92	48.95	48.84	48.90	7,503	48.49
9/15/2025	48.87	48.99	48.77	48.88	51,852	48.48
9/12/2025	48.82	48.83	48.73	48.78	26,851	48.38
9/11/2025	48.73	48.83	48.73	48.82	200,178	48.42
9/10/2025	48.43	48.70	48.40	48.65	18,408	48.24
9/09/2025	48.49	48.52	48.39	48.45	39,445	48.06
9/08/2025	48.34	48.48	48.29	48.45	19,588	48.05
9/05/2025	48.06	48.23	48.06	48.18	15,456	47.78
9/04/2025	47.89	47.95	47.82	47.95	46,569	47.56