49.74
price down icon0.34%   -0.17
after-market アフターアワーズ: 49.74
loading

First Trust California Municipal High Income Etf (FCAL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $49.94 $49.68 $0.26 13,119.0 -0.34%
2024-11-21 $49.92 $49.75 $0.17 17,957.0 -0.04%
2024-11-20 $49.94 $49.79 $0.1498 13,973.0 +0.26%
2024-11-19 $49.89 $49.67 $0.2206 11,350.0 +0.04%
2024-11-18 $49.87 $49.75 $0.1224 9,097.0 +0.06%
2024-11-15 $49.87 $49.72 $0.1474 12,853.0 -0.20%
2024-11-14 $49.85 $49.70 $0.15 17,040.0 +0.22%
2024-11-13 $49.75 $49.67 $0.08 12,177.0 +0.09%
2024-11-12 $49.75 $49.64 $0.11 8,691.0 -0.06%
2024-11-11 $49.79 $49.64 $0.1484 5,587.0 -0.09%
2024-11-08 $49.77 $49.55 $0.22 17,508.0 +0.65%
2024-11-07 $49.53 $49.25 $0.2793 18,191.0 +0.30%
2024-11-06 $49.34 $49.07 $0.2693 10,788.0 -0.64%
2024-11-05 $49.78 $49.62 $0.1599 15,916.0 -0.26%
2024-11-04 $49.75 $49.60 $0.15 18,982.0 +0.28%
2024-11-01 $49.67 $49.48 $0.1864 18,479.0 +0.00%
2024-10-31 $49.63 $49.47 $0.164 4,688.0 +0.02%
2024-10-30 $49.64 $49.41 $0.2299 8,718.0 +0.16%
2024-10-29 $49.59 $49.39 $0.205 22,196.0 -0.18%
2024-10-28 $49.65 $49.50 $0.1498 6,922.0 +0.12%
2024-10-25 $49.70 $49.53 $0.17 38,073.0 +0.24%
2024-10-24 $49.91 $49.26 $0.65 46,563.0 +0.24%
2024-10-23 $49.66 $49.25 $0.4145 11,003.0 -0.87%

First Trust California Municipal High Income Etf (FCAL) 株の年ごとの株価履歴

この詳細な分析では、First Trust California Municipal High Income Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFCAL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust California Municipal High Income Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFirst Trust California Municipal High Income Etf (FCAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $49.94 $49.07 $0.87 234,827.0 +0.26%
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%

2023年のFirst Trust California Municipal High Income Etf (FCAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のFirst Trust California Municipal High Income Etf (FCAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $49.36 $48.20 $1.16 440,656.0 -0.12%
2022-11 $48.49 $46.39 $2.10 417,815.0 +4.46%
2022-10 $47.60 $46.15 $1.45 736,308.0 -0.96%
2022-09 $48.75 $46.71 $2.04 497,574.0 -3.86%
2022-08 $49.87 $48.48 $1.39 395,928.0 -1.77%
2022-07 $49.70 $48.50 $1.20 176,569.0 +2.49%
2022-06 $49.79 $47.77 $2.02 453,215.0 -2.27%
2022-05 $49.53 $47.85 $1.68 830,671.0 +0.92%
2022-04 $51.10 $48.87 $2.23 415,769.0 -3.73%
2022-03 $52.92 $50.77 $2.15 560,359.0 -3.30%
2022-02 $53.45 $52.56 $0.89 185,151.0 -0.81%
2022-01 $54.78 $53.05 $1.73 236,678.0 -2.95%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):