Holen Sie sich die Stockscreener-App
47.80
0.05%
-0.025
Handel nachbörslich:
47.86
0.055
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $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% |
| 2025-07-28 | $47.55 | $47.42 | $0.129 | 11,548.0 | -0.08% |
| 2025-07-25 | $47.52 | $47.45 | $0.0733 | 10,376.0 | +0.05% |
| 2025-07-24 | $47.49 | $47.40 | $0.09 | 9,510.0 | +0.03% |
| 2025-07-23 | $47.48 | $47.40 | $0.0799 | 6,986.0 | -0.01% |
| 2025-07-22 | $47.53 | $47.39 | $0.14 | 6,032.0 | -0.31% |
| 2025-07-21 | $47.63 | $47.46 | $0.17 | 26,414.0 | +0.23% |
| 2025-07-18 | $47.57 | $47.42 | $0.15 | 11,997.0 | -0.23% |
| 2025-07-17 | $47.67 | $47.54 | $0.1291 | 1,804,177.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $47.89 | $47.63 | $0.26 | 187,673.0 | +0.50% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):