Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.19
+0.08 (0.33%)
Aug 1, 2025, 4:00 PM - Market closed

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.1924.1924.1924.1924.190.33%80
Jul 31, 202524.1124.1124.1124.1124.040.08%3
Jul 30, 202524.0924.0924.0924.0924.02-0.12%59
Jul 29, 202524.1224.1224.1224.1224.050.21%5
Jul 28, 202524.0724.0724.0724.0724.000.04%33
Jul 25, 202524.0624.0624.0624.0623.990.08%3
Jul 24, 202524.0124.0424.0124.0423.97-0.02%1,524
Jul 23, 202524.1024.1024.0524.0523.98-0.06%156
Jul 22, 202524.0624.0624.0624.0623.99-0.04%127
Jul 21, 202524.1224.1224.0724.0724.00-341
Jul 18, 202524.0824.0824.0224.0724.000.12%1,613
Jul 17, 202523.9924.0423.9924.0423.97-0.33%8,074
Jul 16, 202524.1224.1224.1224.1224.05-0.12%72
Jul 15, 202524.1524.1524.1524.1524.080.04%3
Jul 14, 202524.2324.2324.1424.1424.07-0.27%283
Jul 11, 202524.1824.2424.1824.2124.14-0.06%1,001
Jul 10, 202524.2224.2224.2224.2224.15-13
Jul 9, 202524.2224.2224.2224.2224.15-0.19%100
Jul 8, 202524.2724.2724.2724.2724.200.02%130
Jul 7, 202524.2624.2624.2624.2624.190.02%9
Jul 3, 202524.2924.2924.2524.2624.19-0.02%585
Jul 2, 202524.2824.3024.2624.2624.19-0.04%15,092
Jul 1, 202524.2724.2724.2724.2724.20-0.33%95
Jun 30, 202524.3524.3524.3524.3524.220.54%71
Jun 27, 202524.3224.3224.2224.2224.09-0.04%480
Jun 26, 202524.2324.2324.2324.2324.100.08%90
Jun 25, 202524.2124.2124.2124.2124.08-0.04%38
Jun 24, 202524.2024.3024.2024.2224.090.08%581
Jun 23, 202524.2024.2024.2024.2024.070.08%94
Jun 20, 202524.2824.2824.1824.1824.050.04%440
Jun 18, 202524.2724.2924.1724.1724.04-0.45%613
Jun 17, 202524.2524.2824.2524.2824.150.25%293
Jun 16, 202524.2224.2224.2224.2224.090.06%79
Jun 13, 202524.2124.2124.2124.2124.07-0.19%41
Jun 12, 202524.1324.2524.1324.2524.120.37%1,416
Jun 11, 202524.1424.1624.1224.1624.030.19%39,982
Jun 10, 202524.1324.1324.1224.1223.98-0.04%12,527
Jun 9, 202524.1224.1324.1124.1323.99-0.19%5,748
Jun 6, 202524.1524.1824.0724.1724.04-0.08%2,040
Jun 5, 202524.2324.2324.1324.1924.06-0.17%1,170
Jun 4, 202524.2324.2324.2324.2324.100.39%9
Jun 3, 202524.1724.1924.1424.1424.00-0.10%5,121
Jun 2, 202524.1524.1924.1524.1624.03-0.49%5,262
May 30, 202524.2124.2824.2124.2824.080.21%1,293
May 29, 202524.1624.3024.1624.2324.03-0.21%14,138
May 28, 202524.3124.3124.2424.2824.080.04%2,082
May 27, 202524.1824.3624.1824.2724.070.46%1,220
May 23, 202524.2624.2624.1624.1623.96-0.21%361
May 22, 202524.2424.2424.1624.2124.01-0.04%2,228
May 21, 202524.1924.2224.1924.2224.02-0.41%786