Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

50.18 -0.16 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.50 45.65 45.50 45.54 2,588 +0.16(+0.36%)
Jun 29, 2022 45.25 45.47 45.25 45.38 26,268 +0.01(+0.02%)
Jun 28, 2022 45.44 45.55 45.22 45.37 34,511 -0.05(-0.10%)
Jun 27, 2022 45.43 45.55 45.28 45.41 32,432 -0.06(-0.12%)
Jun 24, 2022 45.30 45.49 45.29 45.47 2,997 +0.21(+0.46%)
Jun 23, 2022 45.10 45.53 45.10 45.26 34,249 +0.02(+0.04%)
Jun 22, 2022 45.12 45.37 45.06 45.24 38,487 +0.05(+0.10%)
Jun 21, 2022 45.07 45.19 44.92 45.19 13,895 +0.06(+0.12%)
Jun 17, 2022 45.12 45.29 45.02 45.14 50,237 +0.05(+0.10%)
Jun 16, 2022 44.98 45.19 44.90 45.09 20,471 -0.05(-0.10%)
Jun 15, 2022 45.16 45.46 44.91 45.14 9,563 -0.16(-0.35%)
Jun 14, 2022 45.51 45.52 45.14 45.30 22,631 +0.11(+0.25%)
Jun 13, 2022 45.88 45.88 44.88 45.18 26,424 -0.88(-1.92%)
Jun 10, 2022 46.10 46.12 46.04 46.07 10,928 -0.13(-0.28%)
Jun 09, 2022 46.37 46.42 46.20 46.20 7,359 -0.27(-0.59%)
Jun 08, 2022 46.52 46.55 46.38 46.47 20,619 -0.09(-0.20%)
Jun 07, 2022 46.62 46.74 46.52 46.57 24,165 -0.06(-0.12%)
Jun 06, 2022 46.67 46.67 46.54 46.62 27,062 -0.08(-0.18%)
Jun 03, 2022 46.72 46.76 46.58 46.71 9,758 -0.08(-0.16%)
Jun 02, 2022 46.60 46.78 46.58 46.78 21,483 +0.20(+0.42%)
Jun 01, 2022 46.48 46.63 46.43 46.58 46,169 +0.08(+0.16%)
May 31, 2022 46.44 46.54 46.35 46.51 23,989 +0.04(+0.08%)
May 27, 2022 46.37 46.48 46.36 46.47 4,558 +0.27(+0.59%)
May 26, 2022 46.07 46.20 46.07 46.20 10,889 +0.39(+0.86%)
May 25, 2022 45.81 45.96 45.79 45.80 27,907 +0.18(+0.39%)
May 24, 2022 45.52 45.73 45.52 45.63 16,901 +0.41(+0.91%)
May 23, 2022 45.04 45.33 45.04 45.21 15,971 +0.12(+0.26%)
May 20, 2022 45.03 45.30 45.03 45.10 44,501 +0.10(+0.23%)
May 19, 2022 44.93 45.11 44.92 44.99 13,951 +0.12(+0.27%)
May 18, 2022 44.90 45.04 44.87 44.87 13,475 -0.12(-0.27%)
May 17, 2022 45.04 45.19 44.92 44.99 31,430 -0.08(-0.19%)
May 16, 2022 45.24 45.26 45.03 45.08 13,153 -0.06(-0.12%)
May 13, 2022 45.30 45.30 44.99 45.14 21,828 -0.22(-0.48%)
May 12, 2022 45.53 45.53 45.20 45.35 22,966 -0.11(-0.25%)
May 11, 2022 45.63 45.63 45.36 45.46 59,640 +0.00(+0.00%)
May 10, 2022 45.70 45.70 45.43 45.46 64,087 -0.14(-0.30%)
May 09, 2022 45.72 45.72 45.48 45.60 10,039 -0.14(-0.30%)
May 06, 2022 45.61 45.80 45.58 45.74 13,359 -0.03(-0.06%)
May 05, 2022 45.86 45.89 45.68 45.76 11,131 -0.21(-0.45%)
May 04, 2022 46.01 46.16 45.54 45.97 27,746 -0.03(-0.06%)
May 03, 2022 46.03 46.03 45.93 46.00 26,947 -0.08(-0.18%)
May 02, 2022 45.98 46.12 45.84 46.08 411,447 +0.08(+0.18%)
Apr 29, 2022 46.07 46.10 45.95 46.00 6,072 -0.10(-0.21%)
Apr 28, 2022 46.25 46.25 45.97 46.10 6,312 +0.00(+0.01%)
Apr 27, 2022 46.19 46.23 45.83 46.09 133,097 -0.18(-0.39%)
Apr 26, 2022 46.31 46.36 46.20 46.27 5,993 +0.04(+0.08%)
Apr 25, 2022 46.50 46.51 46.21 46.23 11,839 -0.12(-0.26%)
Apr 22, 2022 46.51 46.51 46.35 46.35 4,416 +0.03(+0.06%)
Apr 21, 2022 46.42 46.49 46.33 46.33 17,714 -0.18(-0.38%)
Apr 20, 2022 46.57 46.57 46.42 46.50 24,523 -0.12(-0.26%)
Apr 19, 2022 46.79 46.79 46.63 46.63 9,880 -0.24(-0.52%)
Apr 18, 2022 46.93 47.01 46.85 46.87 17,905 -0.08(-0.18%)
Apr 14, 2022 46.99 47.08 46.94 46.95 46,145 -0.12(-0.26%)
Apr 13, 2022 47.12 47.17 47.01 47.08 19,474 -0.09(-0.20%)
Apr 12, 2022 47.06 47.22 47.00 47.17 37,048 -0.02(-0.04%)
Apr 11, 2022 47.35 47.36 47.19 47.19 31,047 -0.09(-0.20%)
Apr 08, 2022 47.39 47.39 47.23 47.28 16,845 -0.11(-0.24%)
Apr 07, 2022 47.33 47.49 47.33 47.39 14,780 -0.14(-0.30%)
Apr 06, 2022 47.51 47.59 47.43 47.53 9,494 -0.15(-0.31%)
Apr 05, 2022 47.83 47.83 47.63 47.68 5,570 -0.09(-0.19%)
Apr 04, 2022 47.64 47.81 47.64 47.77 4,730 +0.14(+0.28%)
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.