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 (%)
Dec 30, 2022 46.70 46.86 46.58 46.71 24,037 +0.11(+0.23%)
Dec 29, 2022 46.58 46.86 46.54 46.61 79,762 -0.14(-0.31%)
Dec 28, 2022 46.73 46.89 46.53 46.75 15,937 +0.15(+0.33%)
Dec 27, 2022 46.70 46.87 46.53 46.60 15,789 -0.18(-0.39%)
Dec 23, 2022 46.55 46.78 46.55 46.78 3,361 +0.00(+0.00%)
Dec 22, 2022 46.65 46.92 46.65 46.78 14,002 -0.01(-0.02%)
Dec 21, 2022 47.04 47.04 46.68 46.79 11,335 -0.14(-0.31%)
Dec 20, 2022 46.85 47.00 46.82 46.93 13,921 +0.03(+0.06%)
Dec 19, 2022 46.89 47.11 46.88 46.90 13,414 -0.13(-0.29%)
Dec 16, 2022 47.03 47.16 46.93 47.04 10,362 -0.13(-0.27%)
Dec 15, 2022 47.28 47.30 47.12 47.16 18,156 +0.05(+0.10%)
Dec 14, 2022 47.11 47.54 46.71 47.12 35,733 -0.07(-0.14%)
Dec 13, 2022 47.30 47.31 47.04 47.18 13,422 +0.32(+0.68%)
Dec 12, 2022 46.94 47.17 46.87 46.87 42,197 -0.17(-0.37%)
Dec 09, 2022 47.12 47.15 46.92 47.04 8,916 -0.06(-0.12%)
Dec 08, 2022 47.04 47.12 47.00 47.10 11,366 -0.01(-0.03%)
Dec 07, 2022 46.93 47.23 46.93 47.11 31,267 +0.11(+0.24%)
Dec 06, 2022 46.99 47.13 46.86 47.00 38,973 +0.22(+0.47%)
Dec 05, 2022 46.71 46.99 46.70 46.78 2,622 -0.01(-0.02%)
Dec 02, 2022 46.89 46.93 46.73 46.79 18,369 -0.09(-0.18%)
Dec 01, 2022 46.62 47.23 46.62 46.88 34,258 +0.22(+0.47%)
Nov 30, 2022 46.62 46.70 46.50 46.65 14,629 +0.17(+0.37%)
Nov 29, 2022 46.29 46.62 46.28 46.48 16,893 +0.17(+0.37%)
Nov 28, 2022 46.27 46.52 46.27 46.31 37,836 -0.09(-0.19%)
Nov 25, 2022 46.30 46.43 46.30 46.39 6,018 +0.00(+0.00%)
Nov 23, 2022 46.41 46.45 46.15 46.39 18,318 +0.26(+0.56%)
Nov 22, 2022 46.30 46.32 46.13 46.13 6,578 +0.09(+0.20%)
Nov 21, 2022 46.12 46.17 45.99 46.04 13,101 -0.10(-0.21%)
Nov 18, 2022 46.00 46.25 46.00 46.14 6,991 +0.15(+0.33%)
Nov 17, 2022 45.93 46.01 45.85 45.98 11,128 +0.06(+0.13%)
Nov 16, 2022 45.74 46.00 45.74 45.93 19,004 +0.23(+0.50%)
Nov 15, 2022 45.57 46.10 45.50 45.69 24,819 +0.24(+0.53%)
Nov 14, 2022 45.57 45.69 45.32 45.45 13,702 -0.08(-0.17%)
Nov 11, 2022 45.33 46.03 45.28 45.53 26,159 +0.04(+0.08%)
Nov 10, 2022 45.29 45.65 45.16 45.49 53,011 +0.60(+1.33%)
Nov 09, 2022 45.01 45.05 44.88 44.90 102,362 +0.06(+0.13%)
Nov 08, 2022 44.88 45.00 44.76 44.84 24,982 +0.13(+0.30%)
Nov 07, 2022 44.75 44.93 44.69 44.70 6,655 -0.02(-0.04%)
Nov 04, 2022 44.74 44.85 44.70 44.72 3,558 -0.12(-0.26%)
Nov 03, 2022 44.71 44.84 44.58 44.84 3,174 +0.05(+0.11%)
Nov 02, 2022 44.78 44.94 44.69 44.79 9,638 -0.01(-0.02%)
Nov 01, 2022 44.76 44.84 44.68 44.80 15,988 +0.24(+0.54%)
Oct 31, 2022 44.56 44.70 44.50 44.56 20,616 -0.06(-0.13%)
Oct 28, 2022 44.63 44.65 44.44 44.62 18,489 +0.10(+0.22%)
Oct 27, 2022 44.45 44.65 44.45 44.52 23,797 +0.08(+0.17%)
Oct 26, 2022 44.51 44.61 44.36 44.45 428,879 -0.04(-0.09%)
Oct 25, 2022 44.75 44.75 44.37 44.48 20,725 -0.15(-0.34%)
Oct 24, 2022 44.80 44.89 44.53 44.64 18,343 -0.14(-0.32%)
Oct 21, 2022 45.11 45.11 44.78 44.78 12,825 -0.38(-0.84%)
Oct 20, 2022 45.35 45.35 44.25 45.16 72,340 -0.20(-0.44%)
Oct 19, 2022 45.37 45.41 45.23 45.36 11,087 -0.02(-0.04%)
Oct 18, 2022 45.45 45.51 45.23 45.38 14,193 -0.05(-0.11%)
Oct 17, 2022 45.38 45.47 45.37 45.43 2,547 +0.00(+0.00%)
Oct 14, 2022 45.43 45.44 45.33 45.43 8,808 +0.08(+0.17%)
Oct 13, 2022 45.32 45.41 44.86 45.35 21,310 -0.18(-0.40%)
Oct 12, 2022 45.60 45.64 45.33 45.54 4,007 +0.10(+0.21%)
Oct 11, 2022 45.38 45.48 45.34 45.44 5,490 +0.12(+0.27%)
Oct 10, 2022 45.40 45.40 45.21 45.32 10,815 -0.03(-0.06%)
Oct 07, 2022 45.44 45.44 45.32 45.35 4,675 -0.08(-0.17%)
Oct 06, 2022 45.39 45.48 45.28 45.42 6,971 +0.11(+0.23%)
Oct 05, 2022 45.35 45.40 45.27 45.32 34,610 +0.03(+0.06%)
Oct 04, 2022 45.31 45.34 45.23 45.29 20,996 +0.29(+0.64%)
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.