Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.39
+0.01 (0.02%)
May 6, 2025, 4:00 PM EDT - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 24.32 | 24.39 | 24.32 | 24.39 | 24.39 | 0.02% | 457 |
| May 5, 2025 | 24.34 | 24.38 | 24.31 | 24.38 | 24.38 | 0.12% | 4,966 |
| May 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.25% | 65 |
| May 1, 2025 | 24.38 | 24.41 | 24.33 | 24.41 | 24.41 | 0.54% | 4,038 |
| Apr 30, 2025 | 24.12 | 24.36 | 24.12 | 24.28 | 24.22 | -0.45% | 64,462 |
| Apr 29, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.33 | -0.04% | 335 |
| Apr 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 0.37% | 45 |
| Apr 25, 2025 | 24.34 | 24.38 | 24.31 | 24.31 | 24.25 | -0.08% | 3,008 |
| Apr 24, 2025 | 24.26 | 24.33 | 24.26 | 24.33 | 24.27 | 0.64% | 1,665 |
| Apr 23, 2025 | 24.21 | 24.21 | 24.18 | 24.18 | 24.11 | 0.33% | 676 |
| Apr 22, 2025 | 24.11 | 24.14 | 24.08 | 24.10 | 24.03 | 0.06% | 5,337 |
| Apr 21, 2025 | 24.25 | 24.25 | 24.08 | 24.08 | 24.02 | -0.70% | 3,937 |
| Apr 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.19 | 0.08% | 97 |
| Apr 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.17 | 0.14% | 98 |
| Apr 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.13 | -0.02% | 79 |
| Apr 14, 2025 | 24.17 | 24.20 | 24.17 | 24.20 | 24.14 | 1.30% | 122 |
| Apr 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.83 | -0.99% | 6 |
| Apr 10, 2025 | 24.19 | 24.19 | 24.13 | 24.13 | 24.07 | 0.79% | 733 |
| Apr 9, 2025 | 23.57 | 24.03 | 23.54 | 23.94 | 23.88 | -0.21% | 3,551 |
| Apr 8, 2025 | 24.16 | 24.16 | 23.99 | 23.99 | 23.93 | -2.24% | 235 |
| Apr 7, 2025 | 24.69 | 24.74 | 24.47 | 24.54 | 24.48 | -1.05% | 4,778 |
| Apr 4, 2025 | 24.91 | 24.91 | 24.80 | 24.80 | 24.74 | 0.36% | 2,219 |
| Apr 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.65 | 0.37% | 47 |
| Apr 2, 2025 | 24.71 | 24.71 | 24.62 | 24.62 | 24.56 | -0.24% | 221 |
| Apr 1, 2025 | 24.66 | 24.73 | 24.66 | 24.68 | 24.62 | 0.04% | 608 |
| Mar 31, 2025 | 24.64 | 24.67 | 24.64 | 24.67 | 24.54 | 0.41% | 3,329 |
| Mar 28, 2025 | 24.62 | 24.63 | 24.57 | 24.57 | 24.44 | 0.16% | 4,677 |
| Mar 27, 2025 | 24.53 | 24.53 | 24.52 | 24.53 | 24.40 | -0.12% | 1,895 |
| Mar 26, 2025 | 24.66 | 24.66 | 24.56 | 24.56 | 24.43 | -0.65% | 102 |
| Mar 25, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | -0.06% | 104 |
| Mar 24, 2025 | 24.71 | 24.77 | 24.71 | 24.73 | 24.60 | -0.27% | 744 |
| Mar 21, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.67 | -0.08% | 4,128 |
| Mar 20, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.69 | 0.28% | 52 |
| Mar 19, 2025 | 24.70 | 24.76 | 24.70 | 24.75 | 24.62 | - | 4,373 |
| Mar 18, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.62 | 0.10% | 7,928 |
| Mar 17, 2025 | 24.78 | 24.78 | 24.70 | 24.73 | 24.60 | -0.10% | 4,921 |
| Mar 14, 2025 | 24.71 | 24.75 | 24.71 | 24.75 | 24.62 | 0.16% | 3,267 |
| Mar 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.58 | -0.40% | 6 |
| Mar 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | -0.36% | 16 |
| Mar 11, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.77 | -0.04% | 403 |
| Mar 10, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | 0.16% | 862 |
| Mar 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.74 | -0.16% | 53 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | -0.36% | 6 |
| Mar 5, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.87 | 0.05% | 1,730 |
| Mar 4, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.86 | -0.25% | 1,306 |
| Mar 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | -0.48% | 146 |
| Feb 28, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 24.98 | 0.37% | 376 |
| Feb 27, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 24.89 | -0.13% | 1,100 |
| Feb 26, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 24.92 | - | 262 |
| Feb 25, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.92 | 0.44% | 5,113 |