MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CALI — BlackRock ETF Trust II iShares Short-Term California Muni Active ETF
NasdaqBlackRock ETF Trust II iShares Short-Term California Muni Active ETF
$49.73
-0.03(-0.06%)
- O
- 49.91
- H
- 49.98
- L
- 49.71
- V
- 269.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.73
Period Return-0.73%
Period High$51.39
Period Low$49.66
Avg Daily Volume75.5K
Total Trading Days365
CALI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.91 | $49.98 | $49.71 | $49.73 | $-0.03 | -0.06% | 269,052 | $49.81 | $49.71 $49.98 |
| Oct 1, 2026 | $49.81 | $49.82 | $49.71 | $49.76 | $-0.05 | -0.10% | 193,665 | $49.78 | $49.71 $49.82 |
| Sep 30, 2026 | $49.74 | $49.85 | $49.74 | $49.81 | +$0.11 | +0.21% | 298,424 | $49.81 | $49.74 $49.85 |
| Sep 29, 2026 | $49.79 | $49.79 | $49.66 | $49.71 | $-0.07 | -0.14% | 495,521 | $49.68 | $49.66 $49.79 |
| Sep 28, 2026 | $49.80 | $49.81 | $49.67 | $49.77 | $-0.06 | -0.11% | 598,571 | $49.75 | $49.67 $49.81 |
| Sep 25, 2026 | $49.90 | $49.91 | $49.81 | $49.83 | $-0.07 | -0.15% | 193,774 | $49.84 | $49.81 $49.91 |
| Sep 24, 2026 | $49.97 | $49.97 | $49.87 | $49.90 | $-0.05 | -0.10% | 478,754 | $49.89 | $49.87 $49.97 |
| Sep 23, 2026 | $50.05 | $50.06 | $49.92 | $49.96 | $-0.10 | -0.20% | 380,817 | $49.95 | $49.92 $50.06 |
| Sep 22, 2026 | $50.10 | $50.10 | $50.05 | $50.06 | $-0.02 | -0.05% | 180,630 | $50.07 | $50.05 $50.10 |
| Sep 21, 2026 | $50.11 | $50.13 | $50.08 | $50.08 | $-0.02 | -0.03% | 117,977 | $50.11 | $50.08 $50.13 |
| Sep 18, 2026 | $50.15 | $50.15 | $50.08 | $50.10 | $-0.04 | -0.09% | 208,783 | $50.11 | $50.08 $50.15 |
| Sep 17, 2026 | $50.16 | $50.17 | $50.10 | $50.14 | +$0.03 | +0.05% | 128,615 | $50.13 | $50.10 $50.17 |
| Sep 16, 2026 | $50.12 | $50.15 | $50.11 | $50.12 | $-0.01 | -0.02% | 98,350 | $50.13 | $50.11 $50.15 |
| Sep 15, 2026 | $50.17 | $50.17 | $50.11 | $50.13 | $-0.02 | -0.04% | 106,873 | $50.14 | $50.11 $50.17 |
| Sep 14, 2026 | $50.20 | $50.20 | $50.12 | $50.15 | $-0.01 | -0.02% | 213,304 | $50.16 | $50.12 $50.20 |
| Sep 11, 2026 | $50.13 | $50.19 | $50.12 | $50.16 | +$0.06 | +0.12% | 232,912 | $50.16 | $50.12 $50.19 |
| Sep 10, 2026 | $50.16 | $50.16 | $50.08 | $50.10 | $-0.13 | -0.25% | 99,300 | $50.12 | $50.08 $50.16 |
| Sep 9, 2026 | $50.27 | $50.27 | $50.19 | $50.22 | $-0.05 | -0.09% | 212,262 | $50.23 | $50.19 $50.27 |
| Sep 8, 2026 | $50.26 | $50.28 | $50.25 | $50.27 | +$0.00 | +0.00% | 84,645 | $50.27 | $50.25 $50.28 |
| Sep 4, 2026 | $50.28 | $50.29 | $50.25 | $50.27 | $-0.01 | -0.02% | 81,461 | $50.28 | $50.25 $50.29 |
| Sep 3, 2026 | $50.30 | $50.30 | $50.27 | $50.28 | +$0.01 | +0.02% | 112,423 | $50.28 | $50.27 $50.30 |
| Sep 2, 2026 | $50.27 | $50.27 | $50.24 | $50.26 | +$0.03 | +0.06% | 223,113 | $50.27 | $50.24 $50.27 |
| Sep 1, 2026 | $50.31 | $50.32 | $50.23 | $50.24 | $-0.18 | -0.35% | 124,329 | $50.26 | $50.23 $50.32 |
| Aug 31, 2026 | $50.38 | $50.41 | $50.37 | $50.41 | $-0.00 | +0.00% | 93,634 | $50.39 | $50.37 $50.41 |
| Aug 28, 2026 | $50.43 | $50.43 | $50.39 | $50.41 | $-0.02 | -0.03% | 164,556 | $50.42 | $50.39 $50.43 |
| Aug 27, 2026 | $50.43 | $50.47 | $50.41 | $50.43 | +$0.01 | +0.02% | 208,405 | $50.43 | $50.41 $50.47 |
| Aug 26, 2026 | $50.43 | $50.43 | $50.40 | $50.42 | $-0.00 | +0.00% | 216,440 | $50.42 | $50.40 $50.43 |
| Aug 25, 2026 | $50.41 | $50.45 | $50.39 | $50.42 | +$0.02 | +0.04% | 98,812 | $50.41 | $50.39 $50.45 |
| Aug 24, 2026 | $50.40 | $50.41 | $50.38 | $50.40 | +$0.01 | +0.02% | 112,846 | $50.40 | $50.38 $50.41 |
| Aug 21, 2026 | $50.40 | $50.42 | $50.38 | $50.39 | $-0.02 | -0.03% | 148,599 | $50.39 | $50.38 $50.42 |