Holen Sie sich die Stockscreener-App
46.57
0.01%
0.0068
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $46.57 | $46.39 | $0.18 | 23,836.0 | +0.01% |
| 2026-10-13 | $46.65 | $46.46 | $0.19 | 44,400.0 | +0.56% |
| 2026-10-12 | $46.36 | $46.23 | $0.1298 | 31,865.0 | +0.01% |
| 2026-10-09 | $46.37 | $46.23 | $0.139 | 56,554.0 | +0.56% |
| 2026-10-08 | $46.17 | $45.92 | $0.25 | 94,939.0 | +0.03% |
| 2026-10-07 | $46.20 | $45.91 | $0.29 | 55,039.0 | -0.70% |
| 2026-10-06 | $46.43 | $46.28 | $0.15 | 40,904.0 | +0.01% |
| 2026-10-05 | $46.59 | $46.15 | $0.4397 | 29,180.0 | -0.22% |
| 2026-10-02 | $46.76 | $46.31 | $0.4502 | 36,260.0 | -0.03% |
| 2026-10-01 | $46.56 | $46.31 | $0.25 | 73,598.0 | +0.50% |
| 2026-09-30 | $46.44 | $45.96 | $0.48 | 50,631.0 | +0.73% |
| 2026-09-29 | $46.11 | $45.78 | $0.33 | 88,669.0 | -0.26% |
| 2026-09-28 | $46.36 | $46.00 | $0.36 | 46,807.0 | -0.83% |
| 2026-09-25 | $46.56 | $46.32 | $0.24 | 47,424.0 | -0.35% |
| 2026-09-24 | $46.83 | $46.52 | $0.3135 | 43,176.0 | -0.72% |
| 2026-09-23 | $47.33 | $46.82 | $0.51 | 60,476.0 | -0.81% |
| 2026-09-22 | $47.33 | $47.24 | $0.085 | 41,482.0 | -0.05% |
| 2026-09-21 | $47.39 | $47.26 | $0.13 | 27,056.0 | +0.02% |
| 2026-09-18 | $47.40 | $47.24 | $0.16 | 41,521.0 | -0.18% |
| 2026-09-17 | $47.47 | $47.36 | $0.1067 | 7,583.0 | +0.21% |
| 2026-09-16 | $47.40 | $47.23 | $0.17 | 26,649.0 | +0.00% |
| 2026-09-15 | $47.44 | $47.23 | $0.2041 | 21,302.0 | -0.46% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust California Municipal High Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust California Municipal High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $46.76 | $45.91 | $0.8502 | 486,575.0 | +0.72% |
| 2026-09 | $48.16 | $45.78 | $2.38 | 802,872.0 | -4.16% |
| 2026-08 | $49.08 | $48.23 | $0.85 | 422,245.0 | -0.77% |
| 2026-07 | $49.82 | $48.48 | $1.34 | 280,825.0 | -2.09% |
| 2026-06 | $50.09 | $49.33 | $0.76 | 356,880.0 | +0.51% |
| 2026-05 | $49.58 | $48.80 | $0.7777 | 542,361.0 | +0.14% |
| 2026-04 | $49.60 | $48.95 | $0.65 | 504,821.0 | +0.91% |
| 2026-03 | $50.09 | $48.55 | $1.54 | 452,199.0 | -2.37% |
| 2026-02 | $50.13 | $49.52 | $0.6051 | 345,308.0 | +1.06% |
| 2026-01 | $49.70 | $49.26 | $0.4443 | 389,460.0 | +0.49% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $49.35 | $48.97 | $0.38 | 531,972.0 | -0.21% |
| 2025-11 | $49.51 | $49.17 | $0.3399 | 237,559.0 | +0.14% |
| 2025-10 | $49.44 | $48.65 | $0.79 | 386,295.0 | +1.08% |
| 2025-09 | $49.03 | $47.65 | $1.38 | 661,038.0 | +2.10% |
| 2025-08 | $47.89 | $47.55 | $0.34 | 440,582.0 | +0.42% |
| 2025-07 | $48.08 | $47.39 | $0.6894 | 2,193,041.0 | -0.84% |
| 2025-06 | $48.16 | $47.69 | $0.47 | 483,155.0 | +0.04% |
| 2025-05 | $48.30 | $47.67 | $0.63 | 498,758.0 | -0.68% |
| 2025-04 | $49.57 | $46.44 | $3.13 | 770,802.0 | -0.54% |
| 2025-03 | $50.11 | $48.20 | $1.91 | 254,165.0 | -2.06% |
| 2025-02 | $49.78 | $49.08 | $0.699 | 342,787.0 | +0.55% |
| 2025-01 | $49.81 | $48.80 | $1.01 | 407,058.0 | -0.16% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.54 | $48.26 | $2.28 | 817,947.0 | -1.69% |
| 2024-11 | $50.27 | $49.07 | $1.20 | 253,045.0 | +1.21% |
| 2024-10 | $50.51 | $49.25 | $1.26 | 454,192.0 | -1.14% |
| 2024-09 | $50.43 | $49.89 | $0.54 | 367,034.0 | +0.42% |
| 2024-08 | $50.52 | $49.73 | $0.79 | 546,009.0 | +0.46% |
| 2024-07 | $49.93 | $49.19 | $0.74 | 494,695.0 | +0.44% |
| 2024-06 | $49.90 | $48.92 | $0.98 | 424,271.0 | +1.21% |
| 2024-05 | $49.61 | $48.79 | $0.8199 | 514,994.0 | -0.35% |
| 2024-04 | $49.68 | $48.90 | $0.779 | 323,388.0 | -1.11% |
| 2024-03 | $50.01 | $49.58 | $0.43 | 826,724.0 | -0.24% |
| 2024-02 | $50.09 | $49.54 | $0.55 | 333,599.0 | -0.06% |
| 2024-01 | $50.05 | $47.43 | $2.62 | 833,470.0 | -0.22% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):