Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

49.46 +0.29 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 49.35 49.47 49.34 49.46 4,283 +0.29(+0.59%)
May 26, 2022 49.03 49.17 49.03 49.17 10,232 +0.42(+0.86%)
May 25, 2022 48.76 48.91 48.73 48.75 26,222 +0.19(+0.39%)
May 24, 2022 48.45 48.67 48.45 48.56 15,880 +0.34(+0.72%)
May 23, 2022 48.03 48.34 48.03 48.22 14,978 +0.12(+0.26%)
May 20, 2022 48.02 48.31 48.02 48.09 41,732 +0.11(+0.23%)
May 19, 2022 47.91 48.10 47.90 47.98 13,083 +0.13(+0.27%)
May 18, 2022 47.88 48.03 47.85 47.85 12,637 -0.13(-0.27%)
May 17, 2022 48.03 48.19 47.90 47.98 29,475 -0.09(-0.19%)
May 16, 2022 48.24 48.26 48.02 48.07 12,335 -0.06(-0.12%)
May 13, 2022 48.31 48.31 47.97 48.13 20,470 -0.23(-0.48%)
May 12, 2022 48.55 48.55 48.20 48.36 21,537 -0.12(-0.25%)
May 11, 2022 48.66 48.66 48.37 48.48 55,929 +0.00(+0.00%)
May 10, 2022 48.73 48.73 48.44 48.48 60,100 -0.15(-0.30%)
May 09, 2022 48.75 48.75 48.50 48.62 9,415 -0.15(-0.30%)
May 06, 2022 48.64 48.84 48.60 48.77 12,528 -0.03(-0.06%)
May 05, 2022 48.90 48.94 48.71 48.80 10,439 -0.22(-0.45%)
May 04, 2022 49.06 49.23 48.56 49.02 26,020 -0.03(-0.06%)
May 03, 2022 49.08 49.08 48.98 49.05 25,271 -0.09(-0.18%)
May 02, 2022 49.03 49.18 48.88 49.14 385,846 +0.09(+0.18%)
Apr 29, 2022 49.13 49.16 48.99 49.05 5,695 -0.11(-0.21%)
Apr 28, 2022 49.31 49.31 49.02 49.16 5,920 +0.01(+0.01%)
Apr 27, 2022 49.25 49.30 48.87 49.15 124,816 -0.19(-0.39%)
Apr 26, 2022 49.38 49.44 49.27 49.34 5,621 +0.04(+0.08%)
Apr 25, 2022 49.59 49.60 49.27 49.30 11,103 -0.13(-0.26%)
Apr 22, 2022 49.59 49.59 49.43 49.43 4,142 +0.03(+0.06%)
Apr 21, 2022 49.50 49.57 49.40 49.40 16,612 -0.28(-0.56%)
Apr 20, 2022 49.75 49.75 49.59 49.68 22,956 -0.13(-0.26%)
Apr 19, 2022 49.98 49.98 49.81 49.81 9,249 -0.26(-0.52%)
Apr 18, 2022 50.13 50.22 50.05 50.07 16,761 -0.09(-0.18%)
Apr 14, 2022 50.20 50.29 50.15 50.16 43,196 -0.13(-0.26%)
Apr 13, 2022 50.34 50.39 50.22 50.29 18,230 -0.10(-0.20%)
Apr 12, 2022 50.27 50.44 50.21 50.39 34,680 -0.02(-0.04%)
Apr 11, 2022 50.58 50.59 50.41 50.41 29,063 -0.10(-0.20%)
Apr 08, 2022 50.63 50.63 50.46 50.51 15,769 -0.12(-0.24%)
Apr 07, 2022 50.56 50.73 50.56 50.63 13,836 -0.15(-0.30%)
Apr 06, 2022 50.76 50.84 50.67 50.78 8,888 -0.16(-0.31%)
Apr 05, 2022 51.10 51.10 50.88 50.94 5,214 -0.09(-0.19%)
Apr 04, 2022 50.89 51.07 50.89 51.03 4,428 +0.14(+0.28%)
Apr 01, 2022 50.86 50.92 50.86 50.89 19,590 -0.06(-0.12%)
Mar 31, 2022 50.93 50.95 50.78 50.95 5,430 +0.06(+0.12%)
Mar 30, 2022 50.92 50.94 50.89 50.89 10,635 -0.02(-0.04%)
Mar 29, 2022 50.89 50.95 50.77 50.91 39,201 -0.05(-0.09%)
Mar 28, 2022 51.07 51.10 50.95 50.95 43,711 -0.05(-0.11%)
Mar 25, 2022 51.06 51.09 50.98 51.01 11,923 -0.27(-0.53%)
Mar 24, 2022 51.18 51.32 51.18 51.28 8,583 -0.08(-0.16%)
Mar 23, 2022 51.61 51.61 51.26 51.36 11,158 -0.03(-0.06%)
Mar 22, 2022 51.50 51.53 51.37 51.39 20,802 -0.15(-0.29%)
Mar 21, 2022 51.59 51.65 51.49 51.54 8,726 -0.16(-0.30%)
Mar 18, 2022 51.57 51.70 51.57 51.70 15,943 -0.01(-0.03%)
Mar 17, 2022 51.72 51.78 51.65 51.71 6,154 +0.07(+0.14%)
Mar 16, 2022 51.57 51.65 51.48 51.64 14,814 +0.05(+0.10%)
Mar 15, 2022 51.68 51.68 51.51 51.59 12,510 -0.09(-0.18%)
Mar 14, 2022 51.90 51.90 51.66 51.69 112,327 -0.29(-0.57%)
Mar 11, 2022 52.12 52.12 51.91 51.98 15,827 -0.20(-0.38%)
Mar 10, 2022 52.23 52.23 52.12 52.18 94,555 -0.06(-0.11%)
Mar 09, 2022 52.10 52.24 52.10 52.24 13,651 +0.00(+0.00%)
Mar 08, 2022 52.31 52.31 52.11 52.24 9,654 -0.08(-0.15%)
Mar 07, 2022 52.52 52.52 52.29 52.32 40,506 -0.28(-0.53%)
Mar 04, 2022 52.64 52.65 52.54 52.60 12,351 +0.04(+0.08%)
Mar 03, 2022 52.75 52.75 52.54 52.56 669 -0.10(-0.19%)
Mar 02, 2022 52.69 52.70 52.59 52.66 39,258 -0.16(-0.30%)
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.