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 (%)
Jul 30, 2021 51.81 51.82 51.80 51.81 4,236 +0.03(+0.05%)
Jul 29, 2021 51.79 51.84 51.73 51.78 8,506 +0.05(+0.09%)
Jul 28, 2021 51.69 51.91 51.69 51.74 3,819 -0.11(-0.21%)
Jul 27, 2021 51.97 51.97 51.76 51.85 2,933 -0.01(-0.03%)
Jul 26, 2021 51.68 51.93 51.68 51.86 1,334 +0.02(+0.05%)
Jul 23, 2021 51.94 51.94 51.70 51.84 937 +0.01(+0.03%)
Jul 22, 2021 52.03 52.03 51.69 51.82 2,010 +0.07(+0.14%)
Jul 21, 2021 51.80 51.84 51.74 51.75 6,742 -0.20(-0.38%)
Jul 20, 2021 52.00 52.00 51.73 51.94 7,978 +0.10(+0.19%)
Jul 19, 2021 51.86 51.86 51.83 51.85 8,764 +0.19(+0.37%)
Jul 16, 2021 51.67 51.68 51.65 51.65 2,937 -0.08(-0.16%)
Jul 15, 2021 51.73 51.92 51.65 51.74 4,414 +0.01(+0.02%)
Jul 14, 2021 51.75 51.87 51.72 51.73 9,785 +0.07(+0.13%)
Jul 13, 2021 51.69 51.76 51.62 51.66 8,690 -0.05(-0.09%)
Jul 12, 2021 51.70 51.85 51.62 51.71 12,503 -0.02(-0.05%)
Jul 09, 2021 51.53 51.84 51.53 51.73 3,753 +0.02(+0.04%)
Jul 08, 2021 51.70 51.80 51.65 51.72 4,700 +0.14(+0.26%)
Jul 07, 2021 51.58 51.58 51.58 51.58 695 +0.06(+0.11%)
Jul 06, 2021 54.15 54.15 51.51 51.52 11,231 +0.08(+0.15%)
Jul 02, 2021 51.48 51.52 51.44 51.44 4,900 +0.04(+0.08%)
Jul 01, 2021 51.37 51.50 51.37 51.40 9,365 -0.01(-0.03%)
Jun 30, 2021 51.27 51.48 51.27 51.42 9,519 +0.10(+0.19%)
Jun 29, 2021 51.13 51.36 51.13 51.32 12,489 -0.14(-0.27%)
Jun 28, 2021 51.42 51.46 51.36 51.46 12,253 +0.14(+0.27%)
Jun 25, 2021 51.36 51.45 51.32 51.32 5,087 -0.04(-0.07%)
Jun 24, 2021 51.34 51.36 51.27 51.36 12,463 +0.07(+0.15%)
Jun 23, 2021 51.49 51.49 51.26 51.28 16,018 -0.10(-0.19%)
Jun 22, 2021 51.42 51.43 51.27 51.38 22,183 -0.02(-0.04%)
Jun 21, 2021 51.45 51.48 51.32 51.40 18,526 +0.02(+0.04%)
Jun 18, 2021 51.39 51.48 51.38 51.38 2,014 +0.01(+0.02%)
Jun 17, 2021 51.32 51.43 51.17 51.37 28,906 -0.08(-0.16%)
Jun 16, 2021 51.42 51.52 51.32 51.45 38,627 -0.08(-0.16%)
Jun 15, 2021 51.45 51.54 51.36 51.54 4,158 +0.07(+0.14%)
Jun 14, 2021 51.45 51.60 51.32 51.46 12,897 -0.06(-0.11%)
Jun 11, 2021 51.52 51.57 51.45 51.52 3,924 +0.06(+0.12%)
Jun 10, 2021 51.48 51.55 51.31 51.46 3,608 +0.08(+0.15%)
Jun 09, 2021 51.51 51.56 51.36 51.38 9,702 +0.14(+0.26%)
Jun 08, 2021 51.19 51.43 51.19 51.24 4,854 +0.09(+0.17%)
Jun 07, 2021 51.26 51.35 50.96 51.16 12,778 +0.17(+0.33%)
Jun 04, 2021 50.99 51.33 50.99 50.99 16,355 -0.27(-0.52%)
Jun 03, 2021 50.98 51.27 50.98 51.26 15,223 +0.18(+0.36%)
Jun 02, 2021 51.01 51.27 50.86 51.08 11,185 +0.03(+0.06%)
Jun 01, 2021 50.94 51.21 50.94 51.04 8,215 +0.02(+0.04%)
May 28, 2021 51.10 51.18 50.77 51.02 42,929 +0.07(+0.13%)
May 27, 2021 51.04 51.16 50.88 50.96 17,762 -0.09(-0.17%)
May 26, 2021 51.01 51.18 51.00 51.05 7,026 +0.14(+0.27%)
May 25, 2021 51.00 51.05 50.91 50.91 5,453 +0.03(+0.06%)
May 24, 2021 50.79 52.75 50.77 50.88 64,291 -0.01(-0.02%)
May 21, 2021 50.89 51.03 50.83 50.89 9,337 +0.10(+0.20%)
May 20, 2021 50.67 50.79 50.67 50.79 3,869 -0.07(-0.15%)
May 19, 2021 51.00 51.01 50.80 50.86 8,384 -0.09(-0.18%)
May 18, 2021 50.69 51.01 50.64 50.95 10,293 +0.14(+0.28%)
May 17, 2021 50.77 50.97 50.77 50.81 1,247 -0.02(-0.04%)
May 14, 2021 50.82 50.93 50.82 50.83 1,840 +0.16(+0.31%)
May 13, 2021 50.62 50.93 50.62 50.68 15,600 -0.16(-0.31%)
May 12, 2021 50.89 50.93 50.79 50.83 4,698 -0.02(-0.04%)
May 11, 2021 50.85 50.95 50.81 50.85 6,985 -0.03(-0.05%)
May 10, 2021 50.96 50.96 50.81 50.88 4,652 +0.01(+0.02%)
May 07, 2021 50.97 50.97 50.71 50.87 10,621 +0.02(+0.04%)
May 06, 2021 50.89 50.90 50.76 50.85 5,186 +0.12(+0.23%)
May 05, 2021 50.63 50.83 50.63 50.74 3,807 -0.04(-0.08%)
May 04, 2021 51.14 51.14 50.71 50.78 8,228 +0.01(+0.02%)
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.