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 (%)
Mar 31, 2021 50.15 50.15 49.97 50.09 1,663 +0.00(+0.01%)
Mar 30, 2021 50.03 50.11 49.98 50.09 5,361 -0.04(-0.07%)
Mar 29, 2021 50.04 50.22 49.98 50.13 5,760 +0.10(+0.19%)
Mar 26, 2021 50.18 50.18 50.03 50.03 8,935 +0.00(+0.00%)
Mar 25, 2021 50.06 50.14 49.98 50.03 3,309 -0.02(-0.03%)
Mar 24, 2021 50.21 50.21 49.93 50.05 2,332 -0.07(-0.15%)
Mar 23, 2021 50.11 50.13 49.96 50.12 4,874 +0.09(+0.18%)
Mar 22, 2021 49.88 50.03 49.88 50.03 9,314 +0.15(+0.30%)
Mar 19, 2021 49.95 50.02 49.89 49.89 6,578 -0.06(-0.11%)
Mar 18, 2021 50.07 50.07 49.86 49.94 5,843 -0.18(-0.35%)
Mar 17, 2021 50.10 50.38 50.06 50.12 7,351 -0.02(-0.04%)
Mar 16, 2021 50.15 50.22 50.07 50.14 2,646 -0.11(-0.22%)
Mar 15, 2021 50.25 50.25 50.16 50.25 1,552 +0.16(+0.31%)
Mar 12, 2021 50.33 50.33 50.08 50.09 7,980 -0.15(-0.30%)
Mar 11, 2021 50.24 50.28 50.03 50.24 7,341 +0.08(+0.16%)
Mar 10, 2021 50.13 50.16 49.95 50.16 5,279 +0.20(+0.41%)
Mar 09, 2021 50.03 50.14 49.94 49.96 7,619 +0.06(+0.12%)
Mar 08, 2021 49.91 50.02 49.90 49.90 5,202 -0.12(-0.23%)
Mar 05, 2021 49.83 50.04 49.68 50.02 11,755 +0.22(+0.45%)
Mar 04, 2021 49.68 49.84 49.66 49.79 6,823 +0.06(+0.13%)
Mar 03, 2021 49.75 49.75 49.73 49.73 2,599 +0.02(+0.04%)
Mar 02, 2021 49.79 49.83 49.25 49.71 42,513 -0.08(-0.17%)
Mar 01, 2021 49.72 49.80 49.67 49.79 3,957 -0.01(-0.03%)
Feb 26, 2021 49.87 49.90 49.55 49.81 6,578 +0.12(+0.23%)
Feb 25, 2021 49.94 49.94 49.64 49.69 12,025 -0.14(-0.28%)
Feb 24, 2021 50.07 50.07 49.83 49.83 3,916 -0.26(-0.52%)
Feb 23, 2021 50.23 51.09 49.93 50.09 28,550 -0.17(-0.34%)
Feb 22, 2021 50.47 50.53 50.24 50.26 11,689 -0.14(-0.28%)
Feb 19, 2021 50.62 50.63 50.41 50.41 6,374 -0.24(-0.47%)
Feb 18, 2021 50.65 50.65 50.47 50.64 9,382 -0.06(-0.13%)
Feb 17, 2021 50.77 50.78 50.67 50.71 11,568 -0.05(-0.10%)
Feb 16, 2021 50.76 50.84 50.67 50.76 109,222 -0.10(-0.19%)
Feb 12, 2021 50.81 50.85 50.78 50.85 11,667 +0.10(+0.20%)
Feb 11, 2021 51.00 51.00 50.63 50.75 5,346 -0.01(-0.02%)
Feb 10, 2021 51.00 51.00 50.59 50.76 80,088 +0.08(+0.17%)
Feb 09, 2021 50.86 50.86 50.57 50.68 7,787 +0.07(+0.14%)
Feb 08, 2021 50.49 50.68 50.49 50.61 5,623 +0.02(+0.04%)
Feb 05, 2021 50.69 50.69 50.54 50.59 9,291 +0.13(+0.26%)
Feb 04, 2021 50.65 50.65 50.44 50.46 3,088 -0.03(-0.06%)
Feb 03, 2021 50.35 50.58 50.35 50.48 10,520 +0.10(+0.20%)
Feb 02, 2021 50.55 50.55 50.35 50.38 6,241 -0.14(-0.28%)
Feb 01, 2021 50.44 50.57 50.44 50.53 8,488 +0.04(+0.08%)
Jan 29, 2021 50.32 50.52 50.32 50.49 11,667 +0.08(+0.16%)
Jan 28, 2021 50.23 50.49 50.23 50.41 19,811 +0.03(+0.06%)
Jan 27, 2021 50.27 50.76 50.24 50.37 46,336 +0.02(+0.03%)
Jan 26, 2021 50.00 50.38 50.00 50.36 16,275 +0.14(+0.27%)
Jan 25, 2021 50.17 50.36 50.09 50.22 73,270 -0.01(-0.02%)
Jan 22, 2021 50.25 50.33 50.09 50.23 15,773 -0.02(-0.05%)
Jan 21, 2021 51.15 51.15 50.16 50.25 3,129 -0.02(-0.05%)
Jan 20, 2021 50.21 50.28 50.14 50.28 4,318 +0.01(+0.02%)
Jan 19, 2021 50.03 50.27 50.03 50.27 2,174 +0.12(+0.23%)
Jan 15, 2021 50.07 50.17 50.07 50.15 3,571 +0.02(+0.04%)
Jan 14, 2021 50.05 50.18 50.05 50.13 1,213 +0.07(+0.14%)
Jan 13, 2021 50.21 50.21 50.00 50.06 3,230 -0.01(-0.03%)
Jan 12, 2021 50.19 50.19 50.00 50.08 4,103 -0.08(-0.15%)
Jan 11, 2021 50.01 50.15 50.01 50.15 1,635 -0.04(-0.08%)
Jan 08, 2021 50.27 50.27 49.98 50.19 4,545 +0.10(+0.21%)
Jan 07, 2021 50.14 50.21 50.08 50.09 3,076 +0.05(+0.10%)
Jan 06, 2021 50.28 50.28 49.96 50.04 8,809 -0.07(-0.14%)
Jan 05, 2021 50.09 50.16 50.01 50.10 7,362 +0.00(+0.01%)
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.