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 (%)
Dec 31, 2021 51.64 51.64 51.59 51.61 4,290 -0.03(-0.05%)
Dec 30, 2021 51.65 51.69 51.61 51.64 11,956 -0.00(-0.01%)
Dec 29, 2021 51.58 51.66 51.58 51.65 7,810 +0.03(+0.05%)
Dec 28, 2021 51.62 51.62 51.59 51.62 6,290 -0.01(-0.02%)
Dec 27, 2021 51.65 51.66 51.58 51.63 13,107 -0.03(-0.06%)
Dec 23, 2021 51.66 51.70 51.60 51.66 23,534 +0.02(+0.04%)
Dec 22, 2021 51.73 51.73 51.58 51.64 3,580 +0.07(+0.13%)
Dec 21, 2021 51.49 51.76 51.49 51.57 4,710 -0.07(-0.13%)
Dec 20, 2021 51.64 51.76 51.62 51.64 2,991 +0.00(+0.00%)
Dec 17, 2021 51.78 51.78 51.63 51.64 7,455 -0.02(-0.05%)
Dec 16, 2021 51.73 51.73 51.59 51.66 7,814 +0.10(+0.19%)
Dec 15, 2021 51.56 51.69 51.56 51.56 3,121 -0.13(-0.25%)
Dec 14, 2021 51.67 51.70 51.58 51.69 11,562 +0.07(+0.13%)
Dec 13, 2021 51.68 51.68 51.58 51.63 4,905 +0.03(+0.05%)
Dec 10, 2021 53.66 53.66 51.53 51.60 8,478 +0.03(+0.05%)
Dec 09, 2021 51.59 51.59 51.50 51.57 8,276 +0.04(+0.07%)
Dec 08, 2021 51.57 51.61 51.50 51.53 4,420 -0.05(-0.10%)
Dec 07, 2021 51.54 51.62 51.54 51.59 8,320 -0.01(-0.02%)
Dec 06, 2021 51.62 51.62 51.50 51.60 1,347 +0.05(+0.09%)
Dec 03, 2021 51.58 51.63 51.54 51.55 19,562 +0.00(+0.00%)
Dec 02, 2021 51.53 51.58 51.52 51.55 7,682 -0.02(-0.04%)
Dec 01, 2021 51.48 51.58 51.48 51.57 7,734 +0.05(+0.10%)
Nov 30, 2021 51.70 51.70 51.49 51.52 6,681 +0.13(+0.25%)
Nov 29, 2021 51.34 51.47 51.34 51.39 4,768 -0.10(-0.20%)
Nov 26, 2021 51.41 51.57 51.41 51.50 3,608 +0.11(+0.21%)
Nov 24, 2021 51.43 51.43 51.35 51.39 2,465 +0.01(+0.03%)
Nov 23, 2021 51.66 51.66 51.29 51.37 12,103 -0.01(-0.02%)
Nov 22, 2021 51.24 51.43 51.24 51.38 6,615 -0.01(-0.02%)
Nov 19, 2021 51.22 51.44 51.22 51.39 26,642 +0.04(+0.07%)
Nov 18, 2021 51.24 51.35 51.35 51.35 520 -0.03(-0.05%)
Nov 17, 2021 51.33 51.39 51.24 51.38 11,072 +0.00(+0.00%)
Nov 16, 2021 51.44 51.44 51.38 51.38 5,885 +0.01(+0.02%)
Nov 15, 2021 51.41 51.42 51.36 51.37 9,870 -0.02(-0.04%)
Nov 12, 2021 51.25 51.40 51.25 51.39 4,964 -0.07(-0.13%)
Nov 11, 2021 51.31 51.46 51.30 51.46 14,281 +0.06(+0.11%)
Nov 10, 2021 51.44 51.40 9,983 +0.01(+0.03%)
Nov 09, 2021 51.48 51.48 51.35 51.39 12,511 +0.10(+0.19%)
Nov 08, 2021 51.31 51.36 51.21 51.29 10,394 -0.03(-0.05%)
Nov 05, 2021 51.31 51.37 51.29 51.32 7,663 +0.15(+0.29%)
Nov 04, 2021 51.25 51.25 51.16 51.17 1,731 +0.03(+0.06%)
Nov 03, 2021 51.12 51.20 51.09 51.13 13,524 +0.06(+0.12%)
Nov 02, 2021 51.08 51.12 51.03 51.07 13,335 +0.05(+0.10%)
Nov 01, 2021 51.00 51.04 50.99 51.02 2,854 -0.03(-0.06%)
Oct 29, 2021 51.07 51.07 51.00 51.05 16,881 +0.06(+0.12%)
Oct 28, 2021 50.75 51.03 50.75 50.99 10,302 +0.00(+0.00%)
Oct 27, 2021 50.94 51.01 50.94 50.99 5,949 +0.08(+0.16%)
Oct 26, 2021 50.79 50.91 6,270 -0.03(-0.05%)
Oct 25, 2021 50.61 50.97 50.61 50.94 5,505 -0.04(-0.08%)
Oct 22, 2021 50.95 51.01 50.94 50.98 15,395 +0.00(+0.01%)
Oct 21, 2021 51.12 51.12 50.96 50.97 14,224 -0.08(-0.17%)
Oct 20, 2021 51.07 51.07 51.04 51.06 9,956 -0.01(-0.03%)
Oct 19, 2021 51.10 51.12 50.99 51.07 11,147 -0.04(-0.07%)
Oct 18, 2021 51.11 51.17 51.07 51.11 8,227 +0.00(+0.00%)
Oct 15, 2021 51.10 51.14 51.09 51.11 6,034 -0.01(-0.03%)
Oct 14, 2021 51.08 51.17 51.08 51.12 2,850 +0.01(+0.03%)
Oct 13, 2021 51.04 51.15 51.04 51.11 2,800 +0.01(+0.02%)
Oct 12, 2021 51.17 51.17 51.05 51.10 4,227 +0.05(+0.09%)
Oct 11, 2021 51.06 51.15 51.04 51.05 10,387 -0.05(-0.10%)
Oct 08, 2021 51.15 51.15 51.07 51.11 5,636 -0.04(-0.08%)
Oct 07, 2021 51.19 51.19 51.15 51.15 1,062 +0.00(+0.00%)
Oct 06, 2021 51.13 51.18 51.06 51.15 10,253 +0.00(+0.01%)
Oct 05, 2021 51.18 51.18 51.13 51.14 5,005 -0.03(-0.06%)
Oct 04, 2021 50.73 51.18 50.73 51.18 11,650 +0.00(+0.00%)
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.