Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.81
-0.02 (-0.08%)
Oct 6, 2025, 11:55 AM EDT - Market open
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.12% | 2,610 |
| Oct 2, 2025 | 24.87 | 24.90 | 24.84 | 24.86 | 24.86 | 0.06% | 29,521 |
| Oct 1, 2025 | 24.85 | 24.85 | 24.84 | 24.85 | 24.85 | -0.26% | 1,295 |
| Sep 30, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.84 | 0.13% | 559 |
| Sep 29, 2025 | 24.91 | 24.91 | 24.85 | 24.88 | 24.81 | 0.19% | 5,242 |
| Sep 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | -0.02% | 102 |
| Sep 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | -0.10% | 3 |
| Sep 24, 2025 | 24.93 | 24.93 | 24.86 | 24.86 | 24.79 | -0.31% | 1,024 |
| Sep 23, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.87 | 0.19% | 1,047 |
| Sep 22, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.82 | -0.06% | 1,601 |
| Sep 19, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.84 | 0.02% | 862 |
| Sep 18, 2025 | 24.93 | 24.97 | 24.90 | 24.90 | 24.83 | -0.04% | 2,096 |
| Sep 17, 2025 | 24.97 | 25.01 | 24.91 | 24.91 | 24.84 | 0.08% | 8,235 |
| Sep 16, 2025 | 24.93 | 24.93 | 24.89 | 24.89 | 24.82 | 0.16% | 104 |
| Sep 15, 2025 | 24.90 | 24.90 | 24.85 | 24.85 | 24.78 | 0.18% | 309 |
| Sep 12, 2025 | 24.85 | 24.85 | 24.81 | 24.81 | 24.74 | 0.08% | 272 |
| Sep 11, 2025 | 24.81 | 24.81 | 24.79 | 24.79 | 24.72 | 0.28% | 116 |
| Sep 10, 2025 | 24.71 | 24.72 | 24.71 | 24.72 | 24.65 | 0.43% | 127 |
| Sep 9, 2025 | 24.69 | 24.69 | 24.61 | 24.61 | 24.55 | 0.22% | 801 |
| Sep 8, 2025 | 24.57 | 24.57 | 24.56 | 24.56 | 24.49 | 0.49% | 104 |
| Sep 5, 2025 | 24.38 | 24.48 | 24.37 | 24.44 | 24.37 | 0.56% | 22,376 |
| Sep 4, 2025 | 24.27 | 24.30 | 24.27 | 24.30 | 24.24 | 0.17% | 318 |
| Sep 3, 2025 | 24.23 | 24.26 | 24.23 | 24.26 | 24.19 | 0.24% | 1,083 |
| Sep 2, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.14 | -0.35% | 244 |
| Aug 29, 2025 | 24.23 | 24.32 | 24.23 | 24.29 | 24.15 | - | 1,224 |
| Aug 28, 2025 | 24.30 | 24.32 | 24.28 | 24.28 | 24.15 | -0.05% | 1,030 |
| Aug 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 0.10% | 147 |
| Aug 26, 2025 | 24.22 | 24.30 | 24.22 | 24.27 | 24.14 | 0.14% | 2,444 |
| Aug 25, 2025 | 24.21 | 24.24 | 24.21 | 24.24 | 24.10 | -0.06% | 116 |
| Aug 22, 2025 | 24.26 | 24.26 | 24.24 | 24.25 | 24.12 | 0.23% | 2,646 |
| Aug 21, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.06 | -0.14% | 1,590 |
| Aug 20, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.10 | 0.06% | 765 |
| Aug 19, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.08 | -0.06% | 4,644 |
| Aug 18, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.10 | 0.04% | 330 |
| Aug 15, 2025 | 24.22 | 24.24 | 24.20 | 24.22 | 24.09 | -0.02% | 694 |
| Aug 14, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.09 | -0.02% | 699 |
| Aug 13, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.10 | - | 980 |
| Aug 12, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.10 | 0.06% | 2,918 |
| Aug 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.08 | 0.10% | 4,168 |
| Aug 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | -0.08% | 84 |
| Aug 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | 0.02% | 277 |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.07 | -0.02% | 73 |
| Aug 5, 2025 | 24.16 | 24.22 | 24.15 | 24.21 | 24.08 | 0.04% | 11,623 |
| Aug 4, 2025 | 24.13 | 24.23 | 24.13 | 24.20 | 24.07 | 0.04% | 4,225 |
| Aug 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | 0.33% | 80 |
| Jul 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | 0.08% | 3 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | -0.12% | 59 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.92 | 0.21% | 5 |
| Jul 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.87 | 0.04% | 33 |
| Jul 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.86 | 0.08% | 3 |