Skip to main content
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.23
+0.04 (0.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.2425.2425.2325.2325.230.16%1,305
Nov 21, 202425.2725.2725.1925.1925.190.04%600
Nov 20, 202425.1825.1825.1825.1825.18-0.04%3,402
Nov 19, 202425.2525.2525.1925.1925.190.12%3,402
Nov 18, 202425.1825.1825.1325.1625.160.18%2,948
Nov 15, 202425.1225.1225.1225.1225.120.08%-
Nov 14, 202425.1025.1025.1025.1025.100.02%79
Nov 13, 202425.0925.0925.0925.0925.090.28%79
Nov 12, 202425.0225.0225.0225.0225.02-0.28%2
Nov 11, 202425.0525.1425.0525.0925.090.16%1,394
Nov 8, 202425.0925.0925.0525.0525.050.56%275
Nov 7, 202424.9124.9124.9124.9124.910.22%7
Nov 6, 202425.3425.3424.8624.8624.86-0.92%4,500
Nov 5, 202425.0925.0925.0925.0925.090.07%1
Nov 4, 202425.0725.0725.0725.0725.070.42%1
Nov 1, 202424.9724.9724.9724.9724.97-0.35%60
Oct 31, 202425.0525.0525.0525.0524.99-0.07%3
Oct 30, 202425.3325.3325.0725.0725.010.10%18,602
Oct 29, 202425.0525.0525.0525.0524.98-0.10%45
Oct 28, 202425.0725.0725.0725.0725.010.14%4
Oct 25, 202425.0425.0425.0425.0424.970.46%4
Oct 24, 202424.9224.9224.9124.9224.86-0.20%323
Oct 23, 202425.0825.0924.9724.9724.91-0.76%417
Oct 22, 202425.2025.2025.1625.1625.10-0.45%344
Oct 21, 202425.2925.3225.2425.2825.21-0.06%8,454
Oct 18, 202425.2925.2925.2925.2925.230.12%83
Oct 17, 202425.2825.4525.2325.2625.200.02%18,885
Oct 16, 202425.2925.3025.2625.2625.190.12%354
Oct 15, 202425.2325.2325.2325.2325.160.22%4
Oct 14, 202425.2325.2325.1725.1725.11-7,011
Oct 11, 202425.2525.3125.1725.1725.11-0.16%2,086
Oct 10, 202425.1625.2125.1625.2125.150.20%2,439
Oct 9, 202425.1625.1625.1625.1625.10-0.59%5
Oct 8, 202425.3125.3125.3125.3125.250.14%37
Oct 7, 202425.2825.2825.2825.2825.21-0.37%30
Oct 4, 202425.3725.3725.3725.3725.31-0.20%21
Oct 3, 202425.4225.4225.4225.4225.360.10%11
Oct 2, 202425.4025.4025.4025.4025.33-0.18%2
Oct 1, 202425.4425.4425.4425.4425.380.14%3
Sep 30, 202425.4125.4125.4125.4125.28-0.02%1
Sep 27, 202425.4125.4125.4125.4125.280.16%-
Sep 26, 202425.3725.3725.3725.3725.240.08%5
Sep 25, 202425.3525.3525.3525.3525.22-0.16%5
Sep 24, 202425.3525.3925.3525.3925.260.04%800
Sep 23, 202425.3825.3825.3825.3825.250.12%31
Sep 20, 202425.3525.3525.3525.3525.22-0.16%31
Sep 19, 202425.3225.3925.3225.3925.260.20%138
Sep 18, 202425.3425.3425.3425.3425.21-0.06%10
Sep 17, 202425.3625.3625.3625.3625.230.06%12
Sep 16, 202425.4125.4125.3425.3425.21-0.04%301
Sep 13, 202425.3425.3725.3425.3525.220.06%295
Sep 12, 202425.3425.3425.3425.3425.21-0.02%1
Sep 11, 202425.3425.3425.3425.3425.210.12%66
Sep 10, 202425.3125.3125.3125.3125.180.04%51
Sep 9, 202425.3025.3025.3025.3025.170.02%1
Sep 6, 202425.3025.3025.3025.3025.170.17%37
Sep 5, 202425.2625.2625.2625.2625.130.02%45
Sep 4, 202425.2525.2525.2525.2525.120.20%57
Sep 3, 202425.2025.2025.2025.2025.07-0.08%4
Aug 30, 202425.2225.2225.2225.2225.030.14%4
Aug 29, 202425.1925.1925.1925.1925.00-0.08%1
Aug 28, 202425.2125.2125.2125.2125.02-0.04%41
Aug 27, 202425.2225.2225.2225.2225.03-0.06%100
Aug 26, 202425.2325.2325.2325.2325.04-0.06%37
Aug 23, 202425.2525.2525.2525.2525.060.22%5
Aug 22, 202425.1925.1925.1925.1925.00-0.08%107
Aug 21, 202425.2225.2225.2125.2125.02-107
Aug 20, 202425.2125.2125.2125.2125.020.14%21
Aug 19, 202425.1825.1825.1825.1824.990.04%26
Aug 16, 202425.1725.1725.1725.1724.980.06%2
Aug 15, 202425.1525.1525.1525.1524.96-0.32%2
Aug 14, 202425.2325.2325.2325.2325.040.08%5
Aug 13, 202425.2125.2125.2125.2125.020.32%10
Aug 12, 202425.1325.1325.1325.1324.940.04%215
Aug 9, 202425.1225.1225.1225.1224.93-0.18%5
Aug 8, 202425.1725.1725.1725.1724.98-0.40%41
Aug 7, 202425.2725.2725.2725.2725.07-0.20%8
Aug 6, 202425.3425.3425.3225.3225.12-0.18%212
Aug 5, 202425.3525.3624.8325.3625.17-8,565
Aug 2, 202425.3625.3625.3625.3625.170.75%55
Aug 1, 202425.1725.1725.1725.1724.98-8
Jul 31, 202425.1725.1725.1725.1724.920.16%8
Jul 30, 202425.1325.1325.1325.1324.88-5
Jul 29, 202425.1325.1325.1325.1324.88-0.08%5
Jul 26, 202425.1525.1525.1525.1524.900.12%8
Jul 25, 202425.1225.1225.1225.1224.870.20%8
Jul 24, 202425.1025.1025.0725.0724.82-0.14%306
Jul 23, 202425.1125.1125.1125.1124.85-0.14%5
Jul 22, 202425.1425.1425.1425.1424.890.28%33
Jul 19, 202425.0725.0725.0725.0724.82-0.24%15
Jul 18, 202425.1325.1325.1325.1324.88-0.08%6
Jul 17, 202425.1525.1525.1525.1524.90-3,227
Jul 16, 202425.1525.1925.1525.1524.900.32%3,227
Jul 15, 202425.0725.0725.0725.0724.82-0.04%19
Jul 12, 202425.1825.1825.0825.0824.830.04%340
Jul 11, 202425.1825.1825.0625.0724.82-0.08%959
Jul 10, 202425.0225.0925.0225.0924.840.14%246
Jul 9, 202425.0725.0725.0625.0624.80-2,042
Jul 8, 202425.0625.0625.0625.0624.80-17
Jul 5, 202425.0625.0625.0625.0624.800.32%42