Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

49.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.96 43.96 43.53 43.55 1,330 +0.15(+0.35%)
May 30, 2018 43.46 43.46 43.40 43.40 364 -0.04(-0.09%)
May 29, 2018 43.54 43.55 43.43 43.44 10,037 +0.13(+0.30%)
May 25, 2018 43.31 43.31 43.31 0 +0.00(+0.00%)
May 24, 2018 43.31 43.31 43.31 43.31 882 +0.12(+0.28%)
May 22, 2018 43.19 43.19 43.19 18 -0.05(-0.11%)
May 18, 2018 43.24 43.24 43.24 0 -0.08(-0.18%)
May 17, 2018 43.31 43.31 43.31 43.31 161 +0.28(+0.64%)
May 16, 2018 43.04 43.04 43.04 43.04 302 -0.33(-0.77%)
May 11, 2018 43.37 43.37 43.37 0 +0.15(+0.35%)
May 10, 2018 43.37 43.39 43.22 43.22 7,806 -0.10(-0.24%)
May 09, 2018 43.05 43.36 43.05 43.32 2,168 +0.19(+0.44%)
May 07, 2018 43.13 43.13 43.13 0 -0.24(-0.56%)
May 04, 2018 43.32 43.37 43.32 43.37 374 +0.30(+0.70%)
May 03, 2018 43.12 43.28 43.07 43.07 990 -0.09(-0.22%)
May 02, 2018 43.17 43.17 43.17 43.17 202 +0.06(+0.14%)
May 01, 2018 43.10 43.18 43.10 43.11 1,682 +0.04(+0.10%)
Apr 30, 2018 43.14 43.15 42.99 43.06 1,573 +0.09(+0.21%)
Apr 27, 2018 43.06 43.08 42.97 42.97 1,159 +0.12(+0.29%)
Apr 25, 2018 42.85 42.85 42.85 3 -0.27(-0.62%)
Apr 24, 2018 43.14 43.14 43.12 43.12 1,674 -0.24(-0.56%)
Apr 23, 2018 43.12 43.54 43.12 43.36 2,906 +0.14(+0.33%)
Apr 20, 2018 43.12 43.21 43.12 43.21 11,008 +0.10(+0.24%)
Apr 19, 2018 42.94 43.11 42.92 43.11 1,210 -0.21(-0.48%)
Apr 17, 2018 43.32 43.32 43.32 0 -0.01(-0.02%)
Apr 16, 2018 43.35 43.39 43.32 43.32 1,198 -0.05(-0.11%)
Apr 12, 2018 43.37 43.37 43.37 0 +0.02(+0.04%)
Apr 11, 2018 43.18 43.37 43.18 43.35 5,192 +0.24(+0.57%)
Apr 10, 2018 43.22 43.22 43.11 43.11 7,297 -0.02(-0.06%)
Apr 09, 2018 43.13 43.13 43.13 43.13 1,743 -0.08(-0.19%)
Apr 06, 2018 43.21 43.23 43.21 43.21 1,253 +0.07(+0.15%)
Apr 05, 2018 43.14 43.15 43.13 43.15 1,936 -0.14(-0.33%)
Apr 04, 2018 43.30 43.42 43.29 43.29 1,289 +0.04(+0.09%)
Apr 03, 2018 43.40 43.40 43.25 43.25 701 -0.01(-0.03%)
Mar 29, 2018 43.27 43.27 43.27 0 +0.16(+0.38%)
Mar 28, 2018 43.10 43.10 43.10 43.10 190 -0.09(-0.22%)
Mar 27, 2018 43.21 43.31 43.20 43.20 2,155 +0.10(+0.24%)
Mar 26, 2018 43.09 43.10 43.09 43.09 2,380 -0.05(-0.12%)
Mar 22, 2018 43.15 43.15 43.15 93 +0.09(+0.21%)
Mar 21, 2018 43.00 43.13 43.00 43.06 7,981 +0.02(+0.04%)
Mar 20, 2018 42.97 43.06 42.97 43.04 1,269 +0.03(+0.08%)
Mar 19, 2018 43.00 43.00 43.00 43.00 156 +0.08(+0.18%)
Mar 16, 2018 42.92 42.93 42.91 42.93 3,399 +0.03(+0.08%)
Mar 15, 2018 42.89 42.89 42.89 42.89 327 -0.00(-0.01%)
Mar 14, 2018 42.93 42.93 42.88 42.90 1,763 -0.01(-0.02%)
Mar 13, 2018 42.88 42.94 42.88 42.90 1,163 -0.07(-0.17%)
Mar 12, 2018 42.88 43.00 42.88 42.98 2,623 +0.13(+0.31%)
Mar 09, 2018 42.88 42.88 42.83 42.85 835 -0.13(-0.31%)
Mar 08, 2018 43.01 43.03 42.93 42.98 25,888 -0.03(-0.06%)
Mar 07, 2018 42.95 43.01 42.93 43.00 4,865 +0.21(+0.48%)
Mar 02, 2018 42.80 42.80 42.80 175 -0.15(-0.34%)
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.