Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

49.65 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.56 44.69 44.49 44.56 20,617 -0.06(-0.13%)
Oct 28, 2022 44.63 44.65 44.43 44.62 18,490 +0.10(+0.22%)
Oct 27, 2022 44.45 44.65 44.45 44.52 23,798 +0.08(+0.17%)
Oct 26, 2022 44.51 44.61 44.36 44.44 428,893 -0.04(-0.09%)
Oct 25, 2022 44.75 44.75 44.37 44.48 20,726 -0.15(-0.34%)
Oct 24, 2022 44.80 44.89 44.53 44.64 18,344 -0.14(-0.32%)
Oct 21, 2022 45.11 45.11 44.78 44.78 12,825 -0.38(-0.84%)
Oct 20, 2022 45.34 45.34 44.25 45.16 72,343 -0.20(-0.44%)
Oct 19, 2022 45.37 45.41 45.23 45.36 11,088 -0.02(-0.04%)
Oct 18, 2022 45.45 45.51 45.23 45.38 14,194 -0.05(-0.11%)
Oct 17, 2022 45.38 45.47 45.37 45.43 2,547 +0.00(+0.00%)
Oct 14, 2022 45.43 45.43 45.32 45.43 8,808 +0.08(+0.17%)
Oct 13, 2022 45.31 45.41 44.85 45.35 21,311 -0.18(-0.40%)
Oct 12, 2022 45.60 45.64 45.32 45.54 4,007 +0.10(+0.21%)
Oct 11, 2022 45.38 45.47 45.34 45.44 5,490 +0.12(+0.28%)
Oct 10, 2022 45.40 45.40 45.21 45.31 10,816 -0.03(-0.06%)
Oct 07, 2022 45.44 45.44 45.31 45.34 4,675 -0.08(-0.17%)
Oct 06, 2022 45.39 45.47 45.28 45.42 6,971 +0.11(+0.23%)
Oct 05, 2022 45.34 45.40 45.27 45.31 34,611 +0.03(+0.06%)
Oct 04, 2022 45.31 45.33 45.23 45.29 20,997 +0.29(+0.64%)
Oct 03, 2022 45.08 45.08 44.85 45.00 5,160 +0.11(+0.24%)
Sep 30, 2022 44.97 45.00 44.79 44.89 7,077 -0.06(-0.13%)
Sep 29, 2022 44.88 45.00 44.88 44.95 15,538 -0.07(-0.15%)
Sep 28, 2022 45.08 45.23 45.02 45.02 49,892 -0.05(-0.12%)
Sep 27, 2022 45.24 45.24 44.97 45.07 24,028 -0.14(-0.31%)
Sep 26, 2022 45.30 45.43 45.10 45.21 30,969 -0.20(-0.44%)
Sep 23, 2022 45.62 45.74 45.06 45.41 69,300 -0.21(-0.46%)
Sep 22, 2022 45.69 45.78 45.55 45.62 29,109 -0.23(-0.51%)
Sep 21, 2022 45.89 45.94 45.77 45.86 11,062 -0.02(-0.05%)
Sep 20, 2022 45.95 46.03 45.82 45.88 110,411 -0.11(-0.23%)
Sep 19, 2022 45.98 46.02 45.94 45.99 5,526 +0.04(+0.08%)
Sep 16, 2022 46.08 46.08 45.92 45.95 11,708 -0.09(-0.19%)
Sep 15, 2022 46.02 46.16 45.97 46.03 37,774 -0.07(-0.15%)
Sep 14, 2022 46.06 46.22 46.05 46.10 3,310 -0.08(-0.17%)
Sep 13, 2022 46.23 46.37 46.09 46.18 22,861 -0.09(-0.19%)
Sep 12, 2022 46.37 46.42 46.26 46.26 13,016 -0.11(-0.25%)
Sep 09, 2022 46.29 46.48 46.28 46.38 13,341 +0.11(+0.23%)
Sep 08, 2022 46.24 46.47 46.24 46.27 9,667 -0.16(-0.35%)
Sep 07, 2022 46.55 46.55 46.39 46.44 28,294 +0.03(+0.06%)
Sep 06, 2022 46.46 46.52 46.40 46.41 5,940 -0.17(-0.37%)
Sep 02, 2022 46.63 46.65 46.48 46.58 6,177 +0.11(+0.23%)
Sep 01, 2022 46.47 46.54 46.38 46.47 14,597 -0.12(-0.27%)
Aug 31, 2022 46.65 46.70 46.39 46.60 28,067 -0.15(-0.33%)
Aug 30, 2022 46.72 46.85 46.62 46.75 8,357 -0.01(-0.02%)
Aug 29, 2022 46.88 46.90 46.66 46.76 17,322 -0.15(-0.33%)
Aug 26, 2022 46.85 46.91 46.84 46.91 3,021 +0.06(+0.12%)
Aug 25, 2022 46.90 46.96 46.86 46.86 16,118 -0.14(-0.31%)
Aug 24, 2022 47.00 47.04 46.88 47.00 5,071 -0.03(-0.06%)
Aug 23, 2022 47.10 47.10 46.99 47.03 11,408 -0.06(-0.13%)
Aug 22, 2022 47.14 47.17 47.08 47.09 21,541 +0.00(+0.00%)
Aug 19, 2022 46.99 47.17 46.99 47.09 19,787 -0.19(-0.40%)
Aug 18, 2022 47.37 47.37 47.21 47.28 5,162 +0.02(+0.04%)
Aug 17, 2022 47.46 47.46 47.17 47.26 20,337 -0.26(-0.54%)
Aug 16, 2022 47.43 47.52 47.36 47.52 9,934 +0.02(+0.04%)
Aug 15, 2022 47.48 47.56 47.38 47.50 52,594 -0.02(-0.04%)
Aug 12, 2022 47.54 47.55 47.33 47.52 6,560 +0.09(+0.18%)
Aug 11, 2022 47.45 47.49 47.36 47.43 16,910 -0.05(-0.10%)
Aug 10, 2022 47.48 47.53 47.42 47.48 5,476 +0.07(+0.14%)
Aug 09, 2022 47.36 47.46 47.36 47.42 7,678 -0.08(-0.16%)
Aug 08, 2022 47.39 47.49 47.28 47.49 18,840 +0.09(+0.18%)
Aug 05, 2022 47.42 47.47 47.32 47.41 17,128 -0.18(-0.38%)
Aug 04, 2022 47.46 47.59 47.36 47.59 14,777 +0.01(+0.03%)
Aug 03, 2022 47.54 47.59 47.42 47.57 20,745 +0.08(+0.17%)
Aug 02, 2022 47.59 47.63 47.49 47.49 54,871 +0.05(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.