Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

49.52 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 47.62 47.76 47.52 47.62 21,009 +0.01(+0.02%)
May 05, 2023 47.62 47.70 47.60 47.61 14,514 +0.00(+0.00%)
May 04, 2023 47.65 47.67 47.56 47.61 3,157 +0.00(+0.00%)
May 03, 2023 47.62 47.64 47.48 47.61 11,426 +0.08(+0.16%)
May 02, 2023 47.50 47.63 47.38 47.53 27,257 +0.11(+0.22%)
May 01, 2023 47.64 47.64 47.36 47.42 24,755 -0.15(-0.30%)
Apr 28, 2023 47.62 47.63 47.44 47.57 6,710 +0.15(+0.33%)
Apr 27, 2023 47.40 47.42 47.37 47.41 8,183 -0.06(-0.12%)
Apr 26, 2023 47.62 47.68 47.47 47.47 10,063 -0.08(-0.16%)
Apr 25, 2023 47.62 47.63 47.43 47.55 12,289 +0.11(+0.22%)
Apr 24, 2023 47.45 47.59 47.35 47.44 9,352 +0.12(+0.25%)
Apr 21, 2023 47.44 47.45 47.32 47.33 15,155 -0.14(-0.30%)
Apr 20, 2023 47.41 47.50 47.32 47.47 4,396 +0.09(+0.18%)
Apr 19, 2023 47.39 47.41 47.24 47.38 2,919 -0.18(-0.39%)
Apr 18, 2023 47.67 47.67 47.29 47.56 28,342 -0.28(-0.58%)
Apr 17, 2023 47.82 47.97 47.80 47.84 19,986 -0.03(-0.06%)
Apr 14, 2023 47.95 48.07 47.86 47.87 10,265 -0.07(-0.14%)
Apr 13, 2023 48.11 48.11 47.92 47.94 13,503 -0.12(-0.24%)
Apr 12, 2023 48.01 48.07 47.89 48.06 16,094 +0.10(+0.20%)
Apr 11, 2023 47.90 47.96 47.88 47.96 5,582 +0.14(+0.30%)
Apr 10, 2023 47.98 47.98 47.80 47.81 14,654 -0.15(-0.32%)
Apr 06, 2023 47.81 47.97 47.79 47.97 10,587 +0.18(+0.38%)
Apr 05, 2023 47.73 48.09 47.73 47.79 15,759 +0.23(+0.49%)
Apr 04, 2023 47.41 47.78 47.41 47.55 14,572 -0.04(-0.09%)
Apr 03, 2023 47.47 47.68 47.47 47.60 18,078 +0.10(+0.21%)
Mar 31, 2023 47.48 47.62 47.42 47.50 11,544 +0.13(+0.29%)
Mar 30, 2023 47.48 47.66 47.36 47.36 15,243 -0.03(-0.06%)
Mar 29, 2023 47.16 47.54 47.16 47.39 18,381 +0.12(+0.24%)
Mar 28, 2023 47.28 47.32 47.05 47.27 112,390 +0.09(+0.18%)
Mar 27, 2023 47.34 47.35 46.99 47.19 5,799 -0.13(-0.27%)
Mar 24, 2023 47.26 47.52 47.19 47.31 11,856 +0.11(+0.23%)
Mar 23, 2023 47.10 47.33 47.10 47.21 10,299 -0.09(-0.18%)
Mar 22, 2023 47.14 47.29 46.82 47.29 10,484 +0.29(+0.61%)
Mar 21, 2023 47.17 47.17 46.82 47.00 9,670 -0.10(-0.20%)
Mar 20, 2023 47.23 47.27 46.97 47.10 12,617 -0.06(-0.12%)
Mar 17, 2023 47.23 47.27 47.15 47.16 5,377 +0.25(+0.53%)
Mar 16, 2023 47.23 47.23 46.84 46.91 6,618 -0.30(-0.63%)
Mar 15, 2023 47.13 47.22 46.96 47.21 5,505 +0.21(+0.45%)
Mar 14, 2023 47.14 47.14 46.72 46.99 14,333 -0.09(-0.18%)
Mar 13, 2023 47.22 47.22 46.98 47.08 70,321 +0.16(+0.35%)
Mar 10, 2023 47.04 47.20 46.92 46.92 8,217 -0.04(-0.08%)
Mar 09, 2023 46.77 47.01 46.71 46.96 21,964 +0.21(+0.45%)
Mar 08, 2023 46.76 46.93 46.55 46.74 9,998 -0.02(-0.04%)
Mar 07, 2023 46.76 46.89 46.68 46.76 13,392 -0.06(-0.12%)
Mar 06, 2023 46.78 46.82 46.68 46.82 4,726 +0.08(+0.16%)
Mar 03, 2023 46.69 46.75 46.53 46.74 5,678 +0.16(+0.35%)
Mar 02, 2023 46.69 46.78 46.41 46.58 15,513 -0.11(-0.23%)
Mar 01, 2023 46.84 46.84 45.71 46.69 31,991 -0.08(-0.16%)
Feb 28, 2023 46.71 46.78 46.71 46.76 4,655 -0.04(-0.08%)
Feb 27, 2023 46.57 46.80 46.57 46.80 1,496 +0.15(+0.33%)
Feb 24, 2023 46.67 46.69 46.56 46.65 10,546 -0.08(-0.18%)
Feb 23, 2023 46.78 46.84 46.62 46.73 6,771 -0.05(-0.11%)
Feb 22, 2023 46.77 46.80 46.77 46.78 4,128 -0.08(-0.16%)
Feb 21, 2023 46.90 46.90 46.74 46.86 3,594 -0.09(-0.18%)
Feb 17, 2023 47.11 47.11 46.94 46.94 12,294 -0.24(-0.52%)
Feb 16, 2023 47.26 47.32 47.13 47.19 13,857 -0.20(-0.42%)
Feb 15, 2023 47.36 47.47 47.25 47.39 24,706 -0.13(-0.28%)
Feb 14, 2023 47.45 47.52 47.35 47.52 14,058 +0.05(+0.11%)
Feb 13, 2023 47.62 47.71 47.45 47.47 5,467 -0.03(-0.07%)
Feb 10, 2023 47.57 47.62 47.50 47.50 3,508 -0.02(-0.04%)
Feb 09, 2023 47.60 47.61 47.52 47.52 20,413 -0.18(-0.38%)
Feb 08, 2023 47.64 47.70 47.54 47.70 153,295 +0.12(+0.24%)
Feb 07, 2023 47.76 47.76 47.58 47.59 6,989 -0.11(-0.23%)
Feb 06, 2023 47.75 47.80 47.60 47.70 9,250 -0.06(-0.12%)
Feb 03, 2023 47.81 47.85 47.72 47.76 11,425 -0.17(-0.35%)
Feb 02, 2023 47.98 47.98 47.86 47.92 20,950 +0.14(+0.30%)
Feb 01, 2023 47.73 47.87 47.68 47.78 3,747 +0.06(+0.12%)
Jan 31, 2023 47.75 47.75 47.52 47.72 22,073 +0.09(+0.18%)
Jan 30, 2023 47.68 47.68 47.55 47.64 2,692 +0.05(+0.10%)
Jan 27, 2023 47.64 47.65 47.59 47.59 3,727 -0.08(-0.16%)
Jan 26, 2023 47.63 47.95 47.63 47.66 27,769 -0.03(-0.06%)
Jan 25, 2023 47.62 47.69 47.59 47.69 5,470 +0.00(+0.00%)
Jan 24, 2023 47.49 47.69 47.49 47.69 11,360 +0.19(+0.41%)
Jan 23, 2023 47.57 47.69 47.37 47.50 2,736 -0.14(-0.29%)
Jan 20, 2023 47.60 47.64 47.49 47.64 63,113 -0.00(-0.01%)
Jan 19, 2023 47.65 47.66 47.48 47.64 13,226 +0.20(+0.42%)
Jan 18, 2023 47.64 47.67 47.44 47.44 7,986 +0.07(+0.14%)
Jan 17, 2023 47.24 47.38 47.24 47.38 16,883 +0.20(+0.43%)
Jan 13, 2023 47.15 47.43 47.15 47.17 11,129 -0.07(-0.14%)
Jan 12, 2023 47.09 47.27 47.09 47.24 6,987 +0.22(+0.47%)
Jan 11, 2023 47.05 47.20 47.02 47.02 5,203 +0.11(+0.22%)
Jan 10, 2023 46.83 46.92 46.74 46.92 20,691 +0.01(+0.02%)
Jan 09, 2023 46.76 46.91 46.76 46.91 3,583 +0.20(+0.43%)
Jan 06, 2023 46.71 46.75 46.59 46.70 18,617 +0.06(+0.12%)
Jan 05, 2023 46.54 46.66 46.50 46.65 3,903 +0.13(+0.29%)
Jan 04, 2023 46.53 46.76 46.49 46.51 10,129 +0.19(+0.41%)
Jan 03, 2023 46.46 46.58 46.31 46.32 3,491 -0.05(-0.10%)
Dec 30, 2022 46.36 46.51 46.23 46.37 24,215 +0.11(+0.23%)
Dec 29, 2022 46.23 46.51 46.20 46.26 80,351 -0.14(-0.31%)
Dec 28, 2022 46.39 46.54 46.19 46.41 16,055 +0.15(+0.33%)
Dec 27, 2022 46.35 46.52 46.19 46.25 15,906 -0.18(-0.39%)
Dec 23, 2022 46.21 46.44 46.21 46.44 3,386 +0.00(+0.00%)
Dec 22, 2022 46.31 46.57 46.31 46.44 14,105 -0.01(-0.02%)
Dec 21, 2022 46.69 46.69 46.34 46.45 11,419 -0.14(-0.31%)
Dec 20, 2022 46.50 46.66 46.47 46.59 14,024 +0.03(+0.06%)
Dec 19, 2022 46.55 46.77 46.54 46.56 13,513 -0.13(-0.29%)
Dec 16, 2022 46.68 46.82 46.59 46.69 10,438 -0.12(-0.27%)
Dec 15, 2022 46.93 46.95 46.77 46.82 18,290 +0.05(+0.10%)
Dec 14, 2022 46.76 47.19 46.36 46.77 35,997 -0.07(-0.14%)
Dec 13, 2022 46.95 46.96 46.70 46.84 13,522 +0.32(+0.68%)
Dec 12, 2022 46.60 46.83 46.52 46.52 42,509 -0.17(-0.37%)
Dec 09, 2022 46.77 46.80 46.58 46.69 8,982 -0.06(-0.12%)
Dec 08, 2022 46.69 46.77 46.66 46.75 11,450 -0.01(-0.03%)
Dec 07, 2022 46.59 46.88 46.59 46.77 31,498 +0.11(+0.24%)
Dec 06, 2022 46.65 46.78 46.51 46.66 39,260 +0.22(+0.47%)
Dec 05, 2022 46.37 46.65 46.35 46.44 2,642 -0.01(-0.02%)
Dec 02, 2022 46.55 46.59 46.38 46.45 18,504 -0.09(-0.19%)
Dec 01, 2022 46.28 46.89 46.28 46.53 34,511 +0.22(+0.47%)
Nov 30, 2022 46.27 46.36 46.16 46.31 14,737 +0.17(+0.37%)
Nov 29, 2022 45.95 46.28 45.94 46.14 17,018 +0.17(+0.37%)
Nov 28, 2022 45.93 46.18 45.93 45.97 38,115 -0.09(-0.19%)
Nov 25, 2022 45.96 46.09 45.96 46.05 6,063 +0.00(+0.00%)
Nov 23, 2022 46.07 46.11 45.81 46.05 18,453 +0.26(+0.56%)
Nov 22, 2022 45.96 45.98 45.79 45.80 6,627 +0.09(+0.20%)
Nov 21, 2022 45.78 45.83 45.66 45.70 13,198 -0.10(-0.21%)
Nov 18, 2022 45.66 45.91 45.66 45.80 7,043 +0.15(+0.33%)
Nov 17, 2022 45.60 45.67 45.51 45.65 11,210 +0.06(+0.13%)
Nov 16, 2022 45.41 45.66 45.41 45.59 19,144 +0.23(+0.50%)
Nov 15, 2022 45.24 45.76 45.17 45.36 25,002 +0.24(+0.53%)
Nov 14, 2022 45.24 45.36 44.99 45.12 13,803 -0.08(-0.17%)
Nov 11, 2022 45.00 45.69 44.95 45.20 26,353 +0.04(+0.08%)
Nov 10, 2022 44.96 45.31 44.83 45.16 53,403 +0.59(+1.33%)
Nov 09, 2022 44.68 44.72 44.55 44.57 103,118 +0.06(+0.13%)
Nov 08, 2022 44.55 44.67 44.43 44.51 25,167 +0.13(+0.30%)
Nov 07, 2022 44.42 44.60 44.36 44.38 6,704 -0.02(-0.04%)
Nov 04, 2022 44.42 44.52 44.37 44.40 3,585 -0.11(-0.26%)
Nov 03, 2022 44.38 44.51 44.26 44.51 3,198 +0.05(+0.11%)
Nov 02, 2022 44.45 44.61 44.36 44.46 9,709 -0.01(-0.02%)
Nov 01, 2022 44.43 44.51 44.35 44.47 16,107 +0.24(+0.54%)
Oct 31, 2022 44.23 44.37 44.17 44.23 20,768 -0.06(-0.13%)
Oct 28, 2022 44.30 44.32 44.11 44.29 18,626 +0.10(+0.22%)
Oct 27, 2022 44.13 44.32 44.13 44.20 23,973 +0.08(+0.17%)
Oct 26, 2022 44.19 44.28 44.03 44.12 432,046 -0.04(-0.09%)
Oct 25, 2022 44.42 44.42 44.04 44.16 20,878 -0.15(-0.34%)
Oct 24, 2022 44.47 44.56 44.21 44.31 18,479 -0.14(-0.32%)
Oct 21, 2022 44.78 44.78 44.45 44.45 12,920 -0.38(-0.84%)
Oct 20, 2022 45.01 45.01 43.93 44.83 72,875 -0.20(-0.44%)
Oct 19, 2022 45.04 45.08 44.90 45.03 11,169 -0.02(-0.04%)
Oct 18, 2022 45.12 45.17 44.90 45.05 14,298 -0.05(-0.11%)
Oct 17, 2022 45.05 45.14 45.04 45.10 2,566 +0.00(+0.00%)
Oct 14, 2022 45.10 45.10 44.99 45.10 8,873 +0.08(+0.17%)
Oct 13, 2022 44.98 45.08 44.53 45.02 21,467 -0.18(-0.40%)
Oct 12, 2022 45.27 45.31 44.99 45.20 4,037 +0.10(+0.21%)
Oct 11, 2022 45.05 45.14 45.01 45.11 5,531 +0.12(+0.27%)
Oct 10, 2022 45.07 45.07 44.88 44.98 10,895 -0.03(-0.06%)
Oct 07, 2022 45.11 45.11 44.98 45.01 4,709 -0.08(-0.17%)
Oct 06, 2022 45.06 45.14 44.95 45.09 7,023 +0.10(+0.23%)
Oct 05, 2022 45.01 45.07 44.94 44.98 34,865 +0.03(+0.06%)
Oct 04, 2022 44.97 45.00 44.90 44.96 21,151 +0.29(+0.64%)
Oct 03, 2022 44.75 44.75 44.53 44.67 5,198 +0.10(+0.23%)
Sep 30, 2022 44.64 44.67 44.46 44.57 7,129 -0.06(-0.13%)
Sep 29, 2022 44.56 44.67 44.56 44.62 15,652 -0.07(-0.15%)
Sep 28, 2022 44.75 44.90 44.69 44.69 50,259 -0.05(-0.12%)
Sep 27, 2022 44.91 44.91 44.64 44.74 24,205 -0.14(-0.31%)
Sep 26, 2022 44.97 45.10 44.77 44.88 31,197 -0.20(-0.44%)
Sep 23, 2022 45.29 45.40 44.73 45.08 69,809 -0.21(-0.46%)
Sep 22, 2022 45.36 45.45 45.21 45.29 29,323 -0.23(-0.51%)
Sep 21, 2022 45.55 45.60 45.43 45.52 11,143 -0.02(-0.05%)
Sep 20, 2022 45.61 45.70 45.49 45.55 111,222 -0.10(-0.23%)
Sep 19, 2022 45.64 45.69 45.60 45.65 5,567 +0.04(+0.08%)
Sep 16, 2022 45.74 45.74 45.58 45.61 11,794 -0.09(-0.19%)
Sep 15, 2022 45.69 45.82 45.63 45.70 38,052 -0.07(-0.15%)
Sep 14, 2022 45.73 45.88 45.72 45.76 3,335 -0.08(-0.17%)
Sep 13, 2022 45.90 46.03 45.75 45.84 23,029 -0.09(-0.19%)
Sep 12, 2022 46.03 46.08 45.93 45.93 13,112 -0.11(-0.25%)
Sep 09, 2022 45.95 46.14 45.94 46.04 13,440 +0.10(+0.23%)
Sep 08, 2022 45.91 46.13 45.91 45.93 9,738 -0.16(-0.35%)
Sep 07, 2022 46.21 46.21 46.05 46.10 28,502 +0.03(+0.06%)
Sep 06, 2022 46.12 46.18 46.06 46.07 5,984 -0.17(-0.37%)
Sep 02, 2022 46.29 46.31 46.14 46.24 6,223 +0.10(+0.23%)
Sep 01, 2022 46.13 46.20 46.04 46.13 14,704 -0.12(-0.27%)
Aug 31, 2022 46.31 46.36 46.05 46.26 28,273 -0.15(-0.33%)
Aug 30, 2022 46.38 46.50 46.28 46.41 8,419 -0.01(-0.02%)
Aug 29, 2022 46.54 46.56 46.31 46.42 17,450 -0.15(-0.33%)
Aug 26, 2022 46.50 46.57 46.50 46.57 3,043 +0.06(+0.12%)
Aug 25, 2022 46.56 46.62 46.51 46.51 16,237 -0.14(-0.31%)
Aug 24, 2022 46.65 46.69 46.54 46.66 5,109 -0.03(-0.06%)
Aug 23, 2022 46.75 46.76 46.65 46.69 11,492 -0.06(-0.13%)
Aug 22, 2022 46.79 46.82 46.73 46.75 21,699 +0.00(+0.00%)
Aug 19, 2022 46.65 46.82 46.65 46.75 19,933 -0.19(-0.40%)
Aug 18, 2022 47.02 47.02 46.87 46.94 5,200 +0.02(+0.04%)
Aug 17, 2022 47.12 47.12 46.82 46.92 20,486 -0.26(-0.54%)
Aug 16, 2022 47.09 47.17 47.01 47.17 10,007 +0.02(+0.04%)
Aug 15, 2022 47.14 47.21 47.03 47.15 52,981 -0.02(-0.04%)
Aug 12, 2022 47.19 47.20 46.98 47.17 6,608 +0.09(+0.18%)
Aug 11, 2022 47.11 47.15 47.01 47.09 17,034 -0.05(-0.10%)
Aug 10, 2022 47.14 47.18 47.08 47.14 5,516 +0.07(+0.14%)
Aug 09, 2022 47.01 47.12 47.01 47.07 7,735 -0.08(-0.16%)
Aug 08, 2022 47.04 47.15 46.94 47.15 18,978 +0.09(+0.18%)
Aug 05, 2022 47.07 47.13 46.97 47.06 17,254 -0.18(-0.38%)
Aug 04, 2022 47.12 47.24 47.01 47.24 14,885 +0.01(+0.03%)
Aug 03, 2022 47.19 47.24 47.08 47.23 20,898 +0.08(+0.17%)
Aug 02, 2022 47.24 47.28 47.15 47.15 55,275 +0.05(+0.10%)
Aug 01, 2022 47.14 47.19 46.94 47.10 32,941 +0.10(+0.22%)
Jul 29, 2022 47.03 47.12 46.88 46.99 14,690 +0.08(+0.16%)
Jul 28, 2022 46.94 46.99 46.83 46.92 8,166 +0.22(+0.47%)
Jul 27, 2022 46.68 46.83 46.62 46.70 18,678 -0.08(-0.16%)
Jul 26, 2022 46.78 46.84 46.62 46.78 12,734 +0.12(+0.26%)
Jul 25, 2022 46.64 46.67 46.63 46.65 5,966 +0.00(+0.00%)
Jul 22, 2022 46.60 46.75 46.51 46.65 14,963 +0.18(+0.39%)
Jul 21, 2022 46.37 46.58 46.36 46.47 9,354 +0.04(+0.09%)
Jul 20, 2022 46.41 46.56 46.27 46.43 11,905 +0.07(+0.14%)
Jul 19, 2022 46.31 46.43 46.29 46.37 9,215 -0.03(-0.06%)
Jul 18, 2022 46.40 46.53 46.29 46.39 11,067 -0.12(-0.26%)
Jul 15, 2022 46.31 46.52 46.31 46.52 4,712 +0.09(+0.20%)
Jul 14, 2022 46.24 46.52 46.24 46.42 6,958 -0.01(-0.01%)
Jul 13, 2022 46.30 46.43 46.22 46.43 6,684 +0.15(+0.33%)
Jul 12, 2022 46.37 46.45 46.24 46.28 14,743 -0.17(-0.37%)
Jul 11, 2022 46.45 46.48 46.25 46.45 5,667 +0.07(+0.14%)
Jul 08, 2022 46.36 46.38 46.20 46.38 7,987 +0.19(+0.41%)
Jul 07, 2022 46.28 46.28 46.16 46.20 8,368 +0.05(+0.11%)
Jul 06, 2022 46.31 46.31 46.14 46.14 7,717 +0.02(+0.05%)
Jul 05, 2022 46.12 46.22 46.12 46.12 2,783 +0.12(+0.27%)
Jul 01, 2022 45.87 46.07 45.87 46.00 4,714 +0.22(+0.49%)
Jun 30, 2022 45.73 45.88 45.73 45.77 2,575 +0.17(+0.36%)
Jun 29, 2022 45.49 45.70 45.49 45.61 26,134 +0.01(+0.02%)
Jun 28, 2022 45.67 45.78 45.45 45.60 34,335 -0.05(-0.10%)
Jun 27, 2022 45.67 45.78 45.51 45.65 32,266 -0.06(-0.12%)
Jun 24, 2022 45.53 45.72 45.52 45.70 2,982 +0.21(+0.46%)
Jun 23, 2022 45.33 45.77 45.33 45.49 34,074 +0.02(+0.04%)
Jun 22, 2022 45.35 45.61 45.29 45.47 38,290 +0.05(+0.10%)
Jun 21, 2022 45.30 45.43 45.15 45.43 13,824 +0.06(+0.12%)
Jun 17, 2022 45.35 45.52 45.25 45.37 49,981 +0.05(+0.10%)
Jun 16, 2022 45.21 45.43 45.13 45.32 20,367 -0.05(-0.10%)
Jun 15, 2022 45.39 45.69 45.14 45.37 9,514 -0.16(-0.35%)
Jun 14, 2022 45.75 45.76 45.37 45.53 22,515 +0.11(+0.25%)
Jun 13, 2022 46.12 46.12 45.11 45.42 26,289 -0.89(-1.92%)
Jun 10, 2022 46.33 46.35 46.27 46.30 10,872 -0.13(-0.28%)
Jun 09, 2022 46.61 46.65 46.44 46.44 7,321 -0.27(-0.59%)
Jun 08, 2022 46.76 46.79 46.62 46.71 20,514 -0.09(-0.20%)
Jun 07, 2022 46.86 46.98 46.76 46.81 24,042 -0.06(-0.12%)
Jun 06, 2022 46.91 46.91 46.78 46.86 26,924 -0.09(-0.18%)
Jun 03, 2022 46.96 47.00 46.82 46.95 9,708 -0.08(-0.16%)
Jun 02, 2022 46.84 47.02 46.82 47.02 21,374 +0.20(+0.42%)
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.