Stockscreener 앱 받기
47.65
0.16%
-0.05
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $47.75 | $47.63 | $0.1188 | 3,786.0 | +0.10% |
| 2025-08-25 | $47.76 | $47.64 | $0.124 | 29,639.0 | -0.09% |
| 2025-08-22 | $47.80 | $47.66 | $0.1342 | 18,889.0 | +0.33% |
| 2025-08-21 | $47.68 | $47.55 | $0.13 | 24,742.0 | -0.35% |
| 2025-08-20 | $47.80 | $47.70 | $0.1038 | 12,405.0 | -0.05% |
| 2025-08-19 | $47.84 | $47.66 | $0.18 | 36,759.0 | +0.00% |
| 2025-08-18 | $47.88 | $47.72 | $0.16 | 30,947.0 | -0.05% |
| 2025-08-15 | $47.88 | $47.75 | $0.13 | 18,706.0 | -0.05% |
| 2025-08-14 | $47.89 | $47.78 | $0.1089 | 11,629.0 | +0.02% |
| 2025-08-13 | $47.87 | $47.77 | $0.1001 | 11,151.0 | -0.01% |
| 2025-08-12 | $47.87 | $47.75 | $0.12 | 30,726.0 | -0.01% |
| 2025-08-11 | $47.88 | $47.75 | $0.1299 | 9,846.0 | +0.05% |
| 2025-08-08 | $47.85 | $47.73 | $0.1189 | 18,121.0 | +0.13% |
| 2025-08-07 | $47.86 | $47.69 | $0.1689 | 14,259.0 | -0.08% |
| 2025-08-06 | $47.85 | $47.72 | $0.1284 | 10,341.0 | -0.07% |
| 2025-08-05 | $47.89 | $47.78 | $0.1078 | 10,109.0 | +0.13% |
| 2025-08-04 | $47.83 | $47.70 | $0.131 | 10,653.0 | +0.02% |
| 2025-08-01 | $47.85 | $47.63 | $0.22 | 23,426.0 | +0.39% |
| 2025-07-31 | $47.64 | $47.52 | $0.12 | 11,492.0 | +0.11% |
| 2025-07-30 | $47.64 | $47.43 | $0.21 | 23,107.0 | -0.06% |
| 2025-07-29 | $47.61 | $47.43 | $0.18 | 76,304.0 | +0.22% |
First Trust California Municipal High Income Etf 주식 (FCAL) 연도별 가격 이력
이 심층 분석에서는 First Trust California Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust California Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $47.89 | $47.55 | $0.34 | 326,134.0 | +0.39% |
| 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 주식 (FCAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FCAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.05%
0.14%
자본화:
|
볼륨(24시간):