Holen Sie sich die Stockscreener-App
49.02
0.20%
0.10
Handel nachbörslich:
49.07
0.045
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.08 | $48.94 | $0.1399 | 7,231.0 | +0.20% |
| 2025-10-09 | $48.98 | $48.85 | $0.125 | 12,235.0 | -0.05% |
| 2025-10-08 | $49.00 | $48.90 | $0.103 | 13,137.0 | +0.07% |
| 2025-10-07 | $48.94 | $48.82 | $0.12 | 12,553.0 | +0.16% |
| 2025-10-06 | $48.89 | $48.75 | $0.14 | 12,622.0 | -0.02% |
| 2025-10-03 | $48.91 | $48.78 | $0.13 | 58,550.0 | +0.17% |
| 2025-10-02 | $48.81 | $48.65 | $0.16 | 10,756.0 | -0.20% |
| 2025-10-01 | $48.88 | $48.75 | $0.13 | 49,015.0 | +0.18% |
| 2025-09-30 | $48.83 | $48.70 | $0.125 | 17,110.0 | -0.05% |
| 2025-09-29 | $48.86 | $48.60 | $0.26 | 24,305.0 | +0.26% |
| 2025-09-26 | $48.73 | $48.62 | $0.11 | 15,158.0 | +0.23% |
| 2025-09-25 | $48.76 | $48.54 | $0.22 | 36,925.0 | -0.56% |
| 2025-09-24 | $48.93 | $48.79 | $0.14 | 7,222.0 | -0.10% |
| 2025-09-23 | $48.98 | $48.82 | $0.1599 | 16,053.0 | -0.09% |
| 2025-09-22 | $49.03 | $48.89 | $0.1396 | 14,721.0 | +0.04% |
| 2025-09-19 | $48.97 | $48.86 | $0.11 | 4,906.0 | -0.04% |
| 2025-09-18 | $49.01 | $48.87 | $0.14 | 32,529.0 | -0.12% |
| 2025-09-17 | $49.03 | $48.93 | $0.10 | 16,062.0 | +0.19% |
| 2025-09-16 | $48.95 | $48.84 | $0.1098 | 7,503.0 | +0.03% |
| 2025-09-15 | $48.99 | $48.77 | $0.2205 | 51,852.0 | +0.19% |
| 2025-09-12 | $48.83 | $48.73 | $0.0958 | 26,851.0 | -0.07% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $49.08 | $48.65 | $0.4299 | 183,330.0 | +0.52% |
| 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% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.97 | $48.75 | $3.22 | 1,130,264.0 | +2.17% |
| 2023-11 | $49.03 | $46.34 | $2.69 | 355,215.0 | +4.74% |
| 2023-10 | $47.57 | $46.30 | $1.27 | 334,693.0 | -1.27% |
| 2023-09 | $48.74 | $47.10 | $1.64 | 274,531.0 | -1.99% |
| 2023-08 | $48.96 | $48.09 | $0.87 | 417,237.0 | -1.73% |
| 2023-07 | $49.41 | $48.68 | $0.73 | 220,096.0 | +0.12% |
| 2023-06 | $49.24 | $48.55 | $0.70 | 403,633.0 | +0.64% |
| 2023-05 | $49.40 | $48.16 | $1.24 | 537,035.0 | -1.04% |
| 2023-04 | $49.87 | $48.93 | $0.94 | 228,309.0 | -0.08% |
| 2023-03 | $49.40 | $47.49 | $1.91 | 416,157.0 | +1.34% |
| 2023-02 | $49.96 | $48.37 | $1.59 | 318,784.0 | -2.23% |
| 2023-01 | $49.93 | $48.33 | $1.60 | 250,045.0 | +2.71% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):