Skip to main content
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.97
+0.05 (0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.9724.9724.9724.9724.970.21%5
Feb 20, 202524.9224.9224.9224.9224.920.10%41
Feb 19, 202524.8924.9024.8924.9024.900.06%6,596
Feb 18, 202524.9024.9024.8824.8824.88-0.08%4,712
Feb 14, 202524.9024.9424.8724.9024.900.22%4,600
Feb 13, 202524.8524.8624.8524.8524.850.26%13,211
Feb 12, 202524.9924.9924.7824.7824.78-0.48%2,773
Feb 11, 202524.9024.9024.9024.9024.90-0.14%3
Feb 10, 202524.9424.9424.9424.9424.94-0.18%181
Feb 7, 202525.0325.0324.9224.9824.98-0.08%14,119
Feb 6, 202525.0125.0124.9525.0025.000.24%1,902
Feb 5, 202524.9624.9724.9224.9424.940.10%5,008
Feb 4, 202524.9224.9224.9224.9224.920.14%12
Feb 3, 202524.8924.8924.8824.8824.88-0.09%455
Jan 31, 202524.9024.9024.9024.9024.840.05%212
Jan 30, 202524.8924.8924.8924.8924.83-0.08%3
Jan 29, 202524.9224.9224.8724.9124.850.02%1,443
Jan 28, 202524.9124.9124.9124.9124.84-0.02%15
Jan 27, 202524.9124.9124.9124.9124.850.44%1,205
Jan 24, 202524.8224.8324.7724.8024.74-0.08%1,205
Jan 23, 202524.8024.8224.8024.8224.76-0.16%205
Jan 22, 202524.8824.8824.8624.8624.80-311
Jan 21, 202524.8824.8824.8624.8624.800.24%510
Jan 17, 202524.8124.8124.8024.8024.740.40%709
Jan 16, 202524.7724.7724.7024.7024.64-0.16%231
Jan 15, 202524.7124.7424.7124.7424.680.53%104
Jan 14, 202524.6124.6124.6124.6124.55-0.36%4
Jan 13, 202524.7024.7024.7024.7024.64-0.32%2
Jan 10, 202524.8224.8224.7824.7824.72-0.72%554
Jan 8, 202525.0825.0824.9224.9624.90-0.28%46,864
Jan 7, 202525.0925.1125.0025.0324.97-0.18%15,200
Jan 6, 202525.0525.8525.0525.0825.010.10%11,358
Jan 3, 202525.0825.0825.0525.0524.99-0.04%17,616
Jan 2, 202525.1225.1225.0625.0625.000.20%6,981
Dec 31, 202425.0525.0524.9825.0124.950.04%2,790
Dec 30, 202424.9725.4424.9725.0024.940.47%204
Dec 27, 202424.9325.0224.8924.8924.82-0.28%44,791
Dec 26, 202424.9824.9924.9624.9624.89-0.02%4,526
Dec 24, 202425.0525.0524.9324.9624.900.16%5,049
Dec 23, 202425.1325.1324.9224.9224.86-0.24%2,600
Dec 20, 202425.0125.0324.9824.9824.830.44%643
Dec 19, 202424.9924.9924.8724.8724.72-0.82%6,715
Dec 18, 202425.1925.1925.0825.0824.93-0.50%2,235
Dec 17, 202425.2425.2425.1425.2025.05-21,669
Dec 16, 202425.2025.2525.2025.2025.050.04%7,894
Dec 13, 202425.2725.2725.1925.1925.04-0.36%1,596
Dec 12, 202425.3025.3125.2825.2825.13-0.47%4,814
Dec 11, 202425.4025.4025.4025.4025.250.04%28
Dec 10, 202425.4825.4825.3925.3925.24-0.39%4,051
Dec 9, 202425.4925.4925.4925.4925.340.09%72
Dec 6, 202425.4725.4725.4725.4725.32-6
Dec 5, 202425.4925.5125.4725.4725.31-0.02%493
Dec 4, 202425.5925.5925.4625.4725.320.12%4,921
Dec 3, 202425.4425.4425.4425.4425.29-0.12%81
Dec 2, 202426.5926.5925.4325.4725.32-0.10%9,599
Nov 29, 202425.4525.5225.4525.5025.280.29%806
Nov 27, 202425.5025.5025.4225.4225.210.38%7,047
Nov 26, 202425.3525.3625.3325.3325.11-0.08%3,312
Nov 25, 202425.2925.3725.2825.3525.130.46%1,902
Nov 22, 202425.2425.2425.2325.2325.020.16%1,305
Nov 21, 202425.2725.2725.1925.1924.980.04%600
Nov 20, 202425.1825.1825.1825.1824.97-0.04%3,402
Nov 19, 202425.2525.2525.1925.1924.980.12%3,402
Nov 18, 202425.1825.1825.1325.1624.950.18%2,948
Nov 15, 202425.1225.1225.1225.1224.910.08%-
Nov 14, 202425.1025.1025.1025.1024.890.02%79
Nov 13, 202425.0925.0925.0925.0924.880.28%79
Nov 12, 202425.0225.0225.0225.0224.81-0.28%2
Nov 11, 202425.0525.1425.0525.0924.880.16%1,394
Nov 8, 202425.0925.0925.0525.0524.840.56%275
Nov 7, 202424.9124.9124.9124.9124.700.22%7
Nov 6, 202425.3425.3424.8624.8624.65-0.92%4,500
Nov 5, 202425.0925.0925.0925.0924.880.07%1
Nov 4, 202425.0725.0725.0725.0724.860.42%1
Nov 1, 202424.9724.9724.9724.9724.76-0.35%60
Oct 31, 202425.0525.0525.0525.0524.78-0.07%3
Oct 30, 202425.3325.3325.0725.0724.800.10%18,602
Oct 29, 202425.0525.0525.0525.0524.77-0.10%45
Oct 28, 202425.0725.0725.0725.0724.800.14%4
Oct 25, 202425.0425.0425.0425.0424.760.46%4
Oct 24, 202424.9224.9224.9124.9224.65-0.20%323
Oct 23, 202425.0825.0924.9724.9724.70-0.76%417
Oct 22, 202425.2025.2025.1625.1624.89-0.45%344
Oct 21, 202425.2925.3225.2425.2825.00-0.06%8,454
Oct 18, 202425.2925.2925.2925.2925.010.12%83
Oct 17, 202425.2825.4525.2325.2624.980.02%18,885
Oct 16, 202425.2925.3025.2625.2624.980.12%354
Oct 15, 202425.2325.2325.2325.2324.950.22%4
Oct 14, 202425.2325.2325.1725.1724.90-7,011
Oct 11, 202425.2525.3125.1725.1724.90-0.16%2,086
Oct 10, 202425.1625.2125.1625.2124.930.20%2,439
Oct 9, 202425.1625.1625.1625.1624.89-0.59%5
Oct 8, 202425.3125.3125.3125.3125.030.14%37
Oct 7, 202425.2825.2825.2825.2825.00-0.37%30
Oct 4, 202425.3725.3725.3725.3725.09-0.20%21
Oct 3, 202425.4225.4225.4225.4225.140.10%11
Oct 2, 202425.4025.4025.4025.4025.12-0.18%2
Oct 1, 202425.4425.4425.4425.4425.160.14%3
Sep 30, 202425.4125.4125.4125.4125.07-0.02%1
Sep 27, 202425.4125.4125.4125.4125.070.16%-