Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

50.00 -0.33 (-0.66%)
Official Closing Price Updated: 4:15 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 50.26 50.26 50.00 50.00 35,001 -0.33(-0.66%)
Dec 11, 2024 50.41 50.41 50.18 50.33 16,975 -0.04(-0.08%)
Dec 10, 2024 50.15 50.38 50.15 50.37 11,053 -0.05(-0.10%)
Dec 09, 2024 50.49 50.49 50.27 50.42 20,519 -0.01(-0.02%)
Dec 06, 2024 50.54 50.54 50.28 50.43 24,920 +0.07(+0.14%)
Dec 05, 2024 50.49 50.49 50.28 50.36 8,023 -0.04(-0.08%)
Dec 04, 2024 50.42 50.42 50.22 50.40 35,692 +0.09(+0.19%)
Dec 03, 2024 50.29 50.37 50.24 50.30 73,219 +0.01(+0.01%)
Dec 02, 2024 50.34 50.34 50.16 50.30 15,256 +0.09(+0.18%)
Nov 29, 2024 50.27 50.27 50.05 50.21 2,276 +0.11(+0.22%)
Nov 27, 2024 50.10 50.11 49.96 50.10 8,844 +0.09(+0.18%)
Nov 26, 2024 49.86 50.01 49.86 50.01 6,063 +0.07(+0.15%)
Nov 25, 2024 49.81 49.98 49.80 49.94 14,154 +0.20(+0.39%)
Nov 22, 2024 49.94 49.94 49.68 49.74 13,119 -0.17(-0.34%)
Nov 21, 2024 49.83 49.92 49.75 49.91 17,957 -0.02(-0.04%)
Nov 20, 2024 49.94 49.94 49.79 49.93 13,973 +0.13(+0.26%)
Nov 19, 2024 49.67 49.89 49.67 49.80 11,350 +0.02(+0.04%)
Nov 18, 2024 49.75 49.87 49.75 49.78 9,097 +0.03(+0.06%)
Nov 15, 2024 49.79 49.87 49.72 49.75 12,853 -0.10(-0.20%)
Nov 14, 2024 49.75 49.85 49.70 49.85 17,040 +0.11(+0.22%)
Nov 13, 2024 49.74 49.75 49.67 49.74 12,177 +0.05(+0.09%)
Nov 12, 2024 49.75 49.75 49.64 49.70 8,691 -0.03(-0.06%)
Nov 11, 2024 49.77 49.79 49.64 49.73 5,587 -0.05(-0.09%)
Nov 08, 2024 49.55 49.77 49.55 49.77 17,508 +0.32(+0.65%)
Nov 07, 2024 49.51 49.53 49.25 49.45 18,191 +0.15(+0.30%)
Nov 06, 2024 49.07 49.34 49.07 49.30 10,788 -0.32(-0.64%)
Nov 05, 2024 49.65 49.78 49.62 49.62 15,916 -0.13(-0.26%)
Nov 04, 2024 49.61 49.75 49.60 49.75 18,982 +0.14(+0.28%)
Nov 01, 2024 49.65 49.67 49.48 49.61 18,479 +0.00(+0.00%)
Oct 31, 2024 49.63 49.63 49.47 49.61 4,688 +0.01(+0.02%)
Oct 30, 2024 49.64 49.64 49.41 49.60 8,718 +0.08(+0.16%)
Oct 29, 2024 49.47 49.59 49.39 49.52 22,196 -0.09(-0.18%)
Oct 28, 2024 49.62 49.65 49.50 49.61 6,922 +0.06(+0.12%)
Oct 25, 2024 49.70 49.70 49.53 49.55 38,073 +0.12(+0.24%)
Oct 24, 2024 49.91 49.91 49.26 49.43 46,563 +0.12(+0.24%)
Oct 23, 2024 49.66 49.66 49.25 49.31 11,003 -0.43(-0.87%)
Oct 22, 2024 50.01 50.01 49.67 49.74 20,149 -0.14(-0.29%)
Oct 21, 2024 50.01 50.04 49.81 49.89 15,582 -0.12(-0.23%)
Oct 18, 2024 50.11 50.11 49.97 50.00 35,269 +0.03(+0.07%)
Oct 17, 2024 50.01 50.02 49.90 49.97 14,737 -0.07(-0.15%)
Oct 16, 2024 50.08 50.08 49.84 50.04 19,552 +0.08(+0.16%)
Oct 15, 2024 49.91 50.00 49.90 49.96 15,437 +0.09(+0.19%)
Oct 14, 2024 49.89 49.98 49.70 49.87 30,363 -0.03(-0.05%)
Oct 11, 2024 49.96 49.96 49.75 49.89 12,402 -0.08(-0.16%)
Oct 10, 2024 49.92 49.97 49.75 49.97 9,170 +0.26(+0.52%)
Oct 09, 2024 49.93 49.95 49.71 49.71 11,140 -0.27(-0.54%)
Oct 08, 2024 50.05 50.08 49.85 49.98 25,717 +0.02(+0.04%)
Oct 07, 2024 50.13 50.15 49.87 49.96 25,755 -0.10(-0.21%)
Oct 04, 2024 50.24 50.24 49.95 50.07 19,207 -0.28(-0.56%)
Oct 03, 2024 50.37 50.37 50.24 50.35 11,239 +0.07(+0.15%)
Oct 02, 2024 50.37 50.38 50.12 50.28 30,093 -0.10(-0.21%)
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.