Skip to main content
logo
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.79
-0.16 (-0.64%)
At close: Mar 20, 2026, 4:00 PM EDT
24.75
-0.04 (-0.16%)
After-hours: Mar 20, 2026, 4:15 PM EDT

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.8024.8024.7524.7924.79-0.64%982
Mar 19, 202624.9724.9824.9224.9524.95-0.12%1,404
Mar 18, 202624.9824.9824.9824.9824.98-0.18%18
Mar 17, 202625.0325.0325.0325.0325.030.04%54
Mar 16, 202625.0225.0225.0025.0225.020.20%1,515
Mar 13, 202624.8724.9724.8724.9724.970.14%1,135
Mar 12, 202625.0525.0524.6524.9324.93-0.44%51,798
Mar 11, 202625.1125.1125.0425.0425.04-0.22%432
Mar 10, 202625.1125.1525.1025.1025.10-0.18%1,510
Mar 9, 202625.1425.1625.1225.1425.140.06%4,387
Mar 6, 202625.1725.1725.1225.1325.13-0.30%1,371
Mar 5, 202625.1725.2125.1725.2025.200.18%30,405
Mar 4, 202625.1925.2025.1325.1625.16-0.02%697
Mar 3, 202625.2125.2125.1625.1625.16-0.44%601
Mar 2, 202625.3325.3325.2425.2725.27-0.45%3,578
Feb 27, 202625.4225.4325.3925.3925.320.06%2,035
Feb 26, 202625.4025.4025.3725.3725.310.10%229
Feb 25, 202625.3725.3725.3525.3525.280.06%122
Feb 24, 202625.3525.3525.3325.3325.270.08%113
Feb 23, 202625.3025.3525.2825.3125.250.08%8,835
Feb 20, 202625.2225.3125.2225.2925.230.10%1,811
Feb 19, 202625.3125.3125.2125.2725.200.08%1,207
Feb 18, 202625.2925.3125.2025.2525.18-0.04%11,552
Feb 17, 202625.1925.2625.1925.2625.190.10%481
Feb 13, 202625.2925.2925.2325.2325.170.18%315
Feb 12, 202625.1725.2025.1725.1925.120.12%710
Feb 11, 202625.1725.1925.1625.1625.09-0.22%852
Feb 10, 202625.2525.2525.2125.2125.150.16%220
Feb 9, 202625.1325.1725.1325.1725.110.20%1,751
Feb 6, 202625.1725.2325.1025.1225.06-0.02%33,072
Feb 5, 202625.1925.1925.1325.1325.060.08%668
Feb 4, 202625.1125.1425.1125.1125.040.12%720
Feb 3, 202625.0325.0825.0225.0825.010.06%359
Feb 2, 202625.1125.1125.0225.0625.00-0.26%2,210
Jan 30, 202625.1325.1325.0925.1324.990.14%3,972
Jan 29, 202625.0525.0925.0525.0924.960.06%4,558
Jan 28, 202625.0525.1025.0325.0824.940.12%5,619
Jan 27, 202625.0525.0525.0325.0524.910.02%3,921
Jan 26, 202625.0425.0525.0325.0424.91-909
Jan 23, 202625.0425.0425.0425.0424.910.08%220
Jan 22, 202625.0025.0324.9925.0224.89-10,665
Jan 21, 202625.0325.0325.0025.0224.89-0.12%4,025
Jan 20, 202625.1425.1425.0125.0524.92-0.34%4,600
Jan 16, 202625.1425.1425.1425.1425.00-0.06%13
Jan 15, 202625.1825.1825.1525.1525.020.14%548
Jan 14, 202625.1625.1625.1225.1224.980.02%387
Jan 13, 202625.1525.1525.0725.1124.980.04%41,256
Jan 12, 202625.0725.1425.0525.1024.97-0.02%9,223
Jan 9, 202625.1525.1525.1125.1124.970.06%448
Jan 8, 202625.1425.1425.0925.0924.960.06%646