Skip to main content
logo
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.14
+0.04 (0.17%)
At close: Oct 24, 2025, 4:00 PM EDT
25.14
-0.01 (-0.03%)
After-hours: Oct 24, 2025, 4:15 PM EDT

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.1725.1925.1325.1425.140.16%9,107
Oct 23, 202525.1025.1025.1025.1025.10-0.12%7
Oct 22, 202525.1325.1825.1325.1325.130.04%2,007
Oct 21, 202525.1125.1725.1125.1225.120.06%18,869
Oct 20, 202525.0525.1025.0525.1025.100.32%5,020
Oct 17, 202525.0325.0425.0025.0225.02-0.12%6,202
Oct 16, 202525.0525.0525.0525.0525.050.12%3
Oct 15, 202525.0125.0225.0125.0225.020.12%627
Oct 14, 202524.9924.9924.9924.9924.990.08%59
Oct 13, 202524.9724.9724.9724.9724.970.12%30
Oct 10, 202524.9824.9924.9124.9424.940.28%2,543
Oct 9, 202524.9224.9224.8724.8724.87-1,420
Oct 8, 202524.9224.9224.8724.8724.870.02%1,689
Oct 7, 202524.8724.8724.8724.8724.870.20%72
Oct 6, 202524.8324.8324.8124.8224.82-0.06%4,426
Oct 3, 202524.8324.8324.8324.8324.83-0.12%2,610
Oct 2, 202524.8724.9024.8424.8624.860.06%29,521
Oct 1, 202524.8524.8524.8424.8524.85-0.26%1,295
Sep 30, 202524.8924.9124.8924.9124.840.13%559
Sep 29, 202524.9124.9124.8524.8824.810.19%5,242
Sep 26, 202524.8324.8324.8324.8324.76-0.02%102
Sep 25, 202524.8424.8424.8424.8424.77-0.10%3
Sep 24, 202524.9324.9324.8624.8624.79-0.31%1,024
Sep 23, 202524.9524.9524.9424.9424.870.19%1,047
Sep 22, 202524.9524.9524.8924.8924.82-0.06%1,601
Sep 19, 202524.9424.9424.9124.9124.840.02%862
Sep 18, 202524.9324.9724.9024.9024.83-0.04%2,096
Sep 17, 202524.9725.0124.9124.9124.840.08%8,235
Sep 16, 202524.9324.9324.8924.8924.820.16%104
Sep 15, 202524.9024.9024.8524.8524.780.18%309
Sep 12, 202524.8524.8524.8124.8124.740.08%272
Sep 11, 202524.8124.8124.7924.7924.720.28%116
Sep 10, 202524.7124.7224.7124.7224.650.43%127
Sep 9, 202524.6924.6924.6124.6124.550.22%801
Sep 8, 202524.5724.5724.5624.5624.490.49%104
Sep 5, 202524.3824.4824.3724.4424.370.56%22,376
Sep 4, 202524.2724.3024.2724.3024.240.17%318
Sep 3, 202524.2324.2624.2324.2624.190.24%1,083
Sep 2, 202524.2324.2324.2024.2024.14-0.35%244
Aug 29, 202524.2324.3224.2324.2924.15-1,224
Aug 28, 202524.3024.3224.2824.2824.15-0.05%1,030
Aug 27, 202524.3024.3024.3024.3024.160.10%147
Aug 26, 202524.2224.3024.2224.2724.140.14%2,444
Aug 25, 202524.2124.2424.2124.2424.10-0.06%116
Aug 22, 202524.2624.2624.2424.2524.120.23%2,646
Aug 21, 202524.2324.2324.2024.2024.06-0.14%1,590
Aug 20, 202524.2624.2624.2324.2324.100.06%765
Aug 19, 202524.2424.2424.2224.2224.08-0.06%4,644
Aug 18, 202524.2424.2424.2324.2324.100.04%330
Aug 15, 202524.2224.2424.2024.2224.09-0.02%694