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 (%)
Mar 28, 2024 49.75 49.75 49.62 49.65 74,802 +0.02(+0.04%)
Mar 27, 2024 49.63 49.66 49.58 49.63 38,443 -0.02(-0.04%)
Mar 26, 2024 49.70 49.70 49.61 49.65 22,257 -0.06(-0.12%)
Mar 25, 2024 49.70 49.71 49.65 49.71 76,652 +0.01(+0.02%)
Mar 22, 2024 49.80 49.80 49.64 49.70 20,225 +0.00(+0.00%)
Mar 21, 2024 49.74 49.74 49.68 49.70 9,356 +0.03(+0.06%)
Mar 20, 2024 49.71 49.71 49.61 49.67 10,510 -0.01(-0.02%)
Mar 19, 2024 49.60 49.71 49.59 49.68 9,246 -0.01(-0.02%)
Mar 18, 2024 49.71 49.71 49.61 49.69 15,406 -0.01(-0.03%)
Mar 15, 2024 49.73 49.75 49.65 49.70 239,980 -0.01(-0.02%)
Mar 14, 2024 49.76 49.76 49.68 49.71 173,836 -0.11(-0.23%)
Mar 13, 2024 49.89 49.89 49.80 49.83 12,928 +0.03(+0.06%)
Mar 12, 2024 49.80 49.83 49.76 49.80 8,826 -0.01(-0.02%)
Mar 11, 2024 49.87 49.87 49.76 49.81 16,929 +0.00(+0.00%)
Mar 08, 2024 49.86 49.86 49.75 49.81 9,443 +0.02(+0.04%)
Mar 07, 2024 49.78 49.79 49.75 49.79 20,409 +0.10(+0.20%)
Mar 06, 2024 49.62 49.73 49.62 49.69 16,926 -0.01(-0.02%)
Mar 05, 2024 49.74 49.74 49.66 49.70 11,973 +0.06(+0.13%)
Mar 04, 2024 49.64 49.66 49.58 49.64 17,030 -0.02(-0.05%)
Mar 01, 2024 49.70 49.72 49.58 49.66 22,954 +0.01(+0.02%)
Feb 29, 2024 49.68 49.68 49.60 49.65 11,520 +0.05(+0.10%)
Feb 28, 2024 49.64 49.65 49.59 49.60 16,746 +0.01(+0.02%)
Feb 27, 2024 49.58 49.60 49.48 49.59 8,872 +0.03(+0.06%)
Feb 26, 2024 49.68 49.68 49.51 49.56 18,066 -0.01(-0.02%)
Feb 23, 2024 49.61 49.61 49.50 49.57 4,361 +0.13(+0.26%)
Feb 22, 2024 49.58 49.58 49.42 49.44 8,127 -0.17(-0.34%)
Feb 21, 2024 49.58 49.66 49.50 49.61 36,014 +0.19(+0.38%)
Feb 20, 2024 49.39 49.53 49.39 49.42 12,192 +0.02(+0.04%)
Feb 16, 2024 49.46 49.48 49.37 49.40 8,763 +0.00(+0.00%)
Feb 15, 2024 49.52 49.52 49.40 49.40 36,777 -0.01(-0.01%)
Feb 14, 2024 49.36 49.43 49.34 49.41 9,863 +0.04(+0.09%)
Feb 13, 2024 49.42 49.49 49.31 49.36 32,026 -0.14(-0.28%)
Feb 12, 2024 49.45 49.55 49.45 49.50 17,782 +0.07(+0.14%)
Feb 09, 2024 49.51 49.51 49.43 49.43 3,960 -0.06(-0.12%)
Feb 08, 2024 49.40 49.49 49.40 49.49 3,124 +0.11(+0.22%)
Feb 07, 2024 49.50 49.50 49.38 49.38 8,331 -0.01(-0.02%)
Feb 06, 2024 49.36 49.47 49.36 49.39 12,309 -0.04(-0.08%)
Feb 05, 2024 49.57 49.58 49.34 49.43 18,471 -0.16(-0.32%)
Feb 02, 2024 49.68 49.68 49.53 49.59 33,156 -0.23(-0.46%)
Feb 01, 2024 49.75 49.85 49.67 49.82 34,496 +0.26(+0.52%)
Jan 31, 2024 49.57 49.65 49.46 49.56 13,916 +0.09(+0.18%)
Jan 30, 2024 49.47 49.47 49.29 49.47 23,844 +0.08(+0.16%)
Jan 29, 2024 49.35 49.39 49.26 49.39 42,744 +0.20(+0.41%)
Jan 26, 2024 49.09 49.21 49.09 49.19 12,539 +0.02(+0.05%)
Jan 25, 2024 49.16 49.19 49.09 49.16 9,065 +0.04(+0.09%)
Jan 24, 2024 49.31 49.31 49.08 49.12 14,877 -0.16(-0.33%)
Jan 23, 2024 49.24 49.31 47.20 49.28 27,470 +0.05(+0.10%)
Jan 22, 2024 49.31 49.31 49.13 49.23 24,937 -0.08(-0.16%)
Jan 19, 2024 49.35 49.35 49.18 49.31 57,123 +0.07(+0.14%)
Jan 18, 2024 49.37 49.39 49.23 49.24 14,681 -0.15(-0.31%)
Jan 17, 2024 49.54 49.54 49.35 49.40 5,439 -0.12(-0.25%)
Jan 16, 2024 49.64 49.58 49.38 49.52 14,775 -0.03(-0.06%)
Jan 12, 2024 49.43 49.69 49.43 49.55 33,302 -0.08(-0.16%)
Jan 11, 2024 49.57 49.68 49.44 49.63 29,330 +0.19(+0.38%)
Jan 10, 2024 49.45 49.60 49.44 49.44 9,054 -0.19(-0.38%)
Jan 09, 2024 49.62 49.65 49.46 49.63 15,082 +0.13(+0.26%)
Jan 08, 2024 49.46 49.62 49.46 49.50 38,476 +0.01(+0.01%)
Jan 05, 2024 49.57 49.57 49.37 49.49 9,598 +0.06(+0.13%)
Jan 04, 2024 49.40 49.55 49.40 49.43 20,389 -0.15(-0.31%)
Jan 03, 2024 49.57 49.64 49.49 49.58 27,204 +0.01(+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.