Skip to main content
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.95
0.00 (-0.02%)
Dec 27, 2024, 9:46 AM EST - Market open

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202424.9824.9924.9624.9624.96-0.02%4,526
Dec 24, 202425.0525.0524.9324.9624.960.16%5,049
Dec 23, 202425.1325.1324.9224.9224.92-0.24%2,600
Dec 20, 202425.0125.0324.9824.9824.900.44%643
Dec 19, 202424.9924.9924.8724.8724.79-0.82%6,715
Dec 18, 202425.1925.1925.0825.0824.99-0.50%2,235
Dec 17, 202425.2425.2425.1425.2025.12-21,669
Dec 16, 202425.2025.2525.2025.2025.120.04%7,894
Dec 13, 202425.2725.2725.1925.1925.11-0.36%1,596
Dec 12, 202425.3025.3125.2825.2825.20-0.47%4,814
Dec 11, 202425.4025.4025.4025.4025.320.04%28
Dec 10, 202425.4825.4825.3925.3925.31-0.39%4,051
Dec 9, 202425.4925.4925.4925.4925.410.09%72
Dec 6, 202425.4725.4725.4725.4725.38-6
Dec 5, 202425.4925.5125.4725.4725.38-0.02%493
Dec 4, 202425.5925.5925.4625.4725.390.12%4,921
Dec 3, 202425.4425.4425.4425.4425.36-0.12%81
Dec 2, 202426.5926.5925.4325.4725.39-0.10%9,599
Nov 29, 202425.4525.5225.4525.5025.350.29%806
Nov 27, 202425.5025.5025.4225.4225.270.38%7,047
Nov 26, 202425.3525.3625.3325.3325.18-0.08%3,312
Nov 25, 202425.2925.3725.2825.3525.200.46%1,902
Nov 22, 202425.2425.2425.2325.2325.080.16%1,305
Nov 21, 202425.2725.2725.1925.1925.040.04%600
Nov 20, 202425.1825.1825.1825.1825.03-0.04%3,402
Nov 19, 202425.2525.2525.1925.1925.040.12%3,402
Nov 18, 202425.1825.1825.1325.1625.010.18%2,948
Nov 15, 202425.1225.1225.1225.1224.970.08%-
Nov 14, 202425.1025.1025.1025.1024.950.02%79
Nov 13, 202425.0925.0925.0925.0924.940.28%79
Nov 12, 202425.0225.0225.0225.0224.88-0.28%2
Nov 11, 202425.0525.1425.0525.0924.940.16%1,394
Nov 8, 202425.0925.0925.0525.0524.900.56%275
Nov 7, 202424.9124.9124.9124.9124.770.22%7
Nov 6, 202425.3425.3424.8624.8624.71-0.92%4,500
Nov 5, 202425.0925.0925.0925.0924.940.07%1
Nov 4, 202425.0725.0725.0725.0724.920.42%1
Nov 1, 202424.9724.9724.9724.9724.82-0.35%60
Oct 31, 202425.0525.0525.0525.0524.84-0.07%3
Oct 30, 202425.3325.3325.0725.0724.860.10%18,602
Oct 29, 202425.0525.0525.0525.0524.84-0.10%45
Oct 28, 202425.0725.0725.0725.0724.860.14%4
Oct 25, 202425.0425.0425.0425.0424.830.46%4
Oct 24, 202424.9224.9224.9124.9224.71-0.20%323
Oct 23, 202425.0825.0924.9724.9724.76-0.76%417
Oct 22, 202425.2025.2025.1625.1624.95-0.45%344
Oct 21, 202425.2925.3225.2425.2825.06-0.06%8,454
Oct 18, 202425.2925.2925.2925.2925.080.12%83
Oct 17, 202425.2825.4525.2325.2625.050.02%18,885
Oct 16, 202425.2925.3025.2625.2625.040.12%354
Oct 15, 202425.2325.2325.2325.2325.010.22%4
Oct 14, 202425.2325.2325.1725.1724.96-7,011
Oct 11, 202425.2525.3125.1725.1724.96-0.16%2,086
Oct 10, 202425.1625.2125.1625.2125.000.20%2,439
Oct 9, 202425.1625.1625.1625.1624.95-0.59%5
Oct 8, 202425.3125.3125.3125.3125.100.14%37
Oct 7, 202425.2825.2825.2825.2825.06-0.37%30
Oct 4, 202425.3725.3725.3725.3725.16-0.20%21
Oct 3, 202425.4225.4225.4225.4225.210.10%11
Oct 2, 202425.4025.4025.4025.4025.18-0.18%2
Oct 1, 202425.4425.4425.4425.4425.230.14%3
Sep 30, 202425.4125.4125.4125.4125.13-0.02%1
Sep 27, 202425.4125.4125.4125.4125.140.16%-
Sep 26, 202425.3725.3725.3725.3725.100.08%5
Sep 25, 202425.3525.3525.3525.3525.08-0.16%5
Sep 24, 202425.3525.3925.3525.3925.120.04%800
Sep 23, 202425.3825.3825.3825.3825.110.12%31
Sep 20, 202425.3525.3525.3525.3525.08-0.16%31
Sep 19, 202425.3225.3925.3225.3925.120.20%138
Sep 18, 202425.3425.3425.3425.3425.07-0.06%10
Sep 17, 202425.3625.3625.3625.3625.080.06%12
Sep 16, 202425.4125.4125.3425.3425.07-0.04%301
Sep 13, 202425.3425.3725.3425.3525.080.06%295
Sep 12, 202425.3425.3425.3425.3425.06-0.02%1
Sep 11, 202425.3425.3425.3425.3425.070.12%66
Sep 10, 202425.3125.3125.3125.3125.040.04%51
Sep 9, 202425.3025.3025.3025.3025.030.02%1
Sep 6, 202425.3025.3025.3025.3025.020.17%37
Sep 5, 202425.2625.2625.2625.2624.980.02%45
Sep 4, 202425.2525.2525.2525.2524.980.20%57
Sep 3, 202425.2025.2025.2025.2024.93-0.08%4
Aug 30, 202425.2225.2225.2225.2224.880.14%4
Aug 29, 202425.1925.1925.1925.1924.85-0.08%1
Aug 28, 202425.2125.2125.2125.2124.87-0.04%41
Aug 27, 202425.2225.2225.2225.2224.88-0.06%100
Aug 26, 202425.2325.2325.2325.2324.89-0.06%37
Aug 23, 202425.2525.2525.2525.2524.910.22%5
Aug 22, 202425.1925.1925.1925.1924.86-0.08%107
Aug 21, 202425.2225.2225.2125.2124.87-107
Aug 20, 202425.2125.2125.2125.2124.870.14%21
Aug 19, 202425.1825.1825.1825.1824.840.04%26
Aug 16, 202425.1725.1725.1725.1724.830.06%2
Aug 15, 202425.1525.1525.1525.1524.82-0.32%2
Aug 14, 202425.2325.2325.2325.2324.890.08%5
Aug 13, 202425.2125.2125.2125.2124.870.32%10
Aug 12, 202425.1325.1325.1325.1324.800.04%215
Aug 9, 202425.1225.1225.1225.1224.79-0.18%5
Aug 8, 202425.1725.1725.1725.1724.83-0.40%41
Aug 7, 202425.2725.2725.2725.2724.93-0.20%8
Aug 6, 202425.3425.3425.3225.3224.98-0.18%212