First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
47.82
+0.08 (0.16%)
Aug 8, 2025, 9:30 AM - Market open
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 47.72 | 47.86 | 47.69 | 47.75 | 47.75 | -0.08% | 14,259 |
| Aug 6, 2025 | 47.77 | 47.85 | 47.72 | 47.79 | 47.79 | -0.07% | 10,341 |
| Aug 5, 2025 | 47.81 | 47.89 | 47.78 | 47.82 | 47.82 | 0.13% | 10,109 |
| Aug 4, 2025 | 47.71 | 47.83 | 47.70 | 47.76 | 47.76 | 0.02% | 10,653 |
| Aug 1, 2025 | 47.63 | 47.85 | 47.63 | 47.75 | 47.75 | 0.39% | 23,426 |
| Jul 31, 2025 | 47.54 | 47.64 | 47.52 | 47.57 | 47.57 | 0.11% | 11,492 |
| Jul 30, 2025 | 47.58 | 47.64 | 47.43 | 47.51 | 47.51 | -0.06% | 23,107 |
| Jul 29, 2025 | 47.43 | 47.61 | 47.43 | 47.54 | 47.54 | 0.22% | 76,304 |
| Jul 28, 2025 | 47.48 | 47.55 | 47.42 | 47.44 | 47.44 | -0.08% | 11,548 |
| Jul 25, 2025 | 47.45 | 47.52 | 47.45 | 47.48 | 47.48 | 0.05% | 10,376 |
| Jul 24, 2025 | 47.40 | 47.49 | 47.40 | 47.46 | 47.46 | 0.03% | 9,510 |
| Jul 23, 2025 | 47.35 | 47.49 | 47.35 | 47.44 | 47.44 | -0.01% | 10,615 |
| Jul 22, 2025 | 47.53 | 47.53 | 47.39 | 47.45 | 47.45 | -0.31% | 6,032 |
| Jul 21, 2025 | 47.46 | 47.63 | 47.46 | 47.60 | 47.46 | 0.23% | 26,414 |
| Jul 18, 2025 | 47.49 | 47.57 | 47.42 | 47.49 | 47.35 | -0.23% | 11,997 |
| Jul 17, 2025 | 47.66 | 47.67 | 47.54 | 47.60 | 47.46 | -0.16% | 1,804,177 |
| Jul 16, 2025 | 47.69 | 47.82 | 47.67 | 47.67 | 47.54 | -0.25% | 25,134 |
| Jul 15, 2025 | 47.87 | 47.92 | 47.74 | 47.79 | 47.66 | -0.15% | 12,232 |
| Jul 14, 2025 | 47.85 | 47.93 | 47.83 | 47.86 | 47.73 | 0.02% | 22,892 |
| Jul 11, 2025 | 47.91 | 48.00 | 47.83 | 47.85 | 47.72 | -0.17% | 38,069 |
| Jul 10, 2025 | 47.92 | 48.03 | 47.92 | 47.93 | 47.80 | - | 6,913 |
| Jul 9, 2025 | 47.96 | 48.04 | 47.90 | 47.93 | 47.80 | -0.02% | 18,864 |
| Jul 8, 2025 | 47.98 | 48.07 | 47.90 | 47.94 | 47.81 | -0.08% | 27,746 |
| Jul 7, 2025 | 48.01 | 48.05 | 47.94 | 47.98 | 47.85 | 0.05% | 20,545 |
| Jul 3, 2025 | 47.98 | 48.08 | 47.89 | 47.96 | 47.82 | -0.03% | 9,178 |
| Jul 2, 2025 | 47.93 | 48.06 | 47.90 | 47.97 | 47.84 | -0.04% | 7,043 |
| Jul 1, 2025 | 47.93 | 48.01 | 47.92 | 47.99 | 47.86 | 0.04% | 6,484 |
| Jun 30, 2025 | 47.97 | 48.16 | 47.85 | 47.97 | 47.84 | 0.25% | 44,971 |
| Jun 27, 2025 | 47.81 | 47.96 | 47.81 | 47.85 | 47.72 | -0.15% | 58,494 |
| Jun 26, 2025 | 47.95 | 48.02 | 47.86 | 47.92 | 47.79 | -0.29% | 14,507 |
| Jun 25, 2025 | 48.06 | 48.06 | 48.03 | 48.06 | 47.80 | 0.11% | 6,311 |
| Jun 24, 2025 | 48.02 | 48.06 | 47.95 | 48.01 | 47.74 | 0.05% | 9,618 |
| Jun 23, 2025 | 48.04 | 48.09 | 47.96 | 47.98 | 47.72 | -0.12% | 53,002 |
| Jun 20, 2025 | 47.89 | 48.05 | 47.89 | 48.04 | 47.78 | 0.27% | 19,164 |
| Jun 18, 2025 | 47.97 | 48.05 | 47.91 | 47.91 | 47.65 | -0.15% | 11,519 |
| Jun 17, 2025 | 47.96 | 48.04 | 47.91 | 47.98 | 47.72 | 0.17% | 46,177 |
| Jun 16, 2025 | 48.04 | 48.04 | 47.82 | 47.90 | 47.64 | -0.11% | 21,637 |
| Jun 13, 2025 | 47.98 | 48.01 | 47.90 | 47.96 | 47.69 | -0.04% | 8,075 |
| Jun 12, 2025 | 47.86 | 48.04 | 47.86 | 47.98 | 47.71 | 0.26% | 6,075 |
| Jun 11, 2025 | 47.78 | 47.92 | 47.78 | 47.85 | 47.59 | 0.01% | 53,204 |
| Jun 10, 2025 | 47.92 | 47.92 | 47.78 | 47.85 | 47.58 | 0.01% | 6,461 |
| Jun 9, 2025 | 47.99 | 47.99 | 47.84 | 47.84 | 47.58 | 0.04% | 13,963 |
| Jun 6, 2025 | 47.92 | 47.92 | 47.77 | 47.82 | 47.56 | -0.17% | 23,610 |
| Jun 5, 2025 | 47.97 | 47.97 | 47.85 | 47.90 | 47.64 | -0.15% | 16,797 |
| Jun 4, 2025 | 47.96 | 48.10 | 47.79 | 47.97 | 47.71 | 0.29% | 27,581 |
| Jun 3, 2025 | 47.76 | 47.83 | 47.69 | 47.83 | 47.57 | -0.02% | 12,822 |
| Jun 2, 2025 | 47.95 | 47.97 | 47.80 | 47.84 | 47.58 | -0.23% | 29,167 |
| May 30, 2025 | 47.96 | 47.97 | 47.86 | 47.95 | 47.69 | 0.04% | 16,450 |
| May 29, 2025 | 47.87 | 48.06 | 47.86 | 47.93 | 47.67 | -0.02% | 16,680 |
| May 28, 2025 | 47.99 | 47.99 | 47.82 | 47.94 | 47.68 | -0.04% | 18,336 |