Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.04
-0.02 (-0.08%)
Nov 14, 2025, 4:00 PM EST - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | -0.06% | 806 |
| Nov 13, 2025 | 25.07 | 25.09 | 25.06 | 25.06 | 25.06 | -0.06% | 2,158 |
| Nov 12, 2025 | 25.07 | 25.07 | 25.02 | 25.07 | 25.07 | -0.02% | 5,303 |
| Nov 11, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 25.08 | 0.10% | 573 |
| Nov 10, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | 0.14% | 1,371 |
| Nov 7, 2025 | 24.97 | 25.02 | 24.97 | 25.02 | 25.02 | 0.02% | 171 |
| Nov 6, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | 0.04% | 184 |
| Nov 5, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | -0.28% | 940 |
| Nov 4, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 0.24% | 1,079 |
| Nov 3, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 25.01 | -0.32% | 485 |
| Oct 31, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.02 | -0.02% | 456 |
| Oct 30, 2025 | 25.08 | 25.10 | 25.03 | 25.10 | 25.03 | -0.04% | 6,544 |
| Oct 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | -0.04% | 173 |
| Oct 28, 2025 | 25.06 | 25.12 | 25.06 | 25.12 | 25.05 | 0.02% | 189 |
| Oct 27, 2025 | 25.07 | 25.12 | 25.06 | 25.11 | 25.04 | -0.10% | 507 |
| Oct 24, 2025 | 25.17 | 25.19 | 25.13 | 25.14 | 25.07 | 0.16% | 9,107 |
| Oct 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.03 | -0.12% | 7 |
| Oct 22, 2025 | 25.13 | 25.18 | 25.13 | 25.13 | 25.06 | 0.04% | 2,007 |
| Oct 21, 2025 | 25.11 | 25.17 | 25.11 | 25.12 | 25.05 | 0.06% | 18,869 |
| Oct 20, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.03 | 0.32% | 5,020 |
| Oct 17, 2025 | 25.03 | 25.04 | 25.00 | 25.02 | 24.95 | -0.12% | 6,202 |
| Oct 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | 0.12% | 3 |
| Oct 15, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.95 | 0.12% | 627 |
| Oct 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | 0.08% | 59 |
| Oct 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.90 | 0.12% | 30 |
| Oct 10, 2025 | 24.98 | 24.99 | 24.91 | 24.94 | 24.87 | 0.28% | 2,543 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.87 | 24.87 | 24.80 | - | 1,420 |
| Oct 8, 2025 | 24.92 | 24.92 | 24.87 | 24.87 | 24.80 | 0.02% | 1,689 |
| Oct 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | 0.20% | 72 |
| Oct 6, 2025 | 24.83 | 24.83 | 24.81 | 24.82 | 24.75 | -0.06% | 4,426 |
| Oct 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | -0.12% | 2,610 |
| Oct 2, 2025 | 24.87 | 24.90 | 24.84 | 24.86 | 24.79 | 0.06% | 29,521 |
| Oct 1, 2025 | 24.85 | 24.85 | 24.84 | 24.85 | 24.78 | -0.26% | 1,295 |
| Sep 30, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.78 | 0.13% | 559 |
| Sep 29, 2025 | 24.91 | 24.91 | 24.85 | 24.88 | 24.74 | 0.19% | 5,242 |
| Sep 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | -0.02% | 102 |
| Sep 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.70 | -0.10% | 3 |
| Sep 24, 2025 | 24.93 | 24.93 | 24.86 | 24.86 | 24.73 | -0.31% | 1,024 |
| Sep 23, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.80 | 0.19% | 1,047 |
| Sep 22, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.76 | -0.06% | 1,601 |
| Sep 19, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.77 | 0.02% | 862 |
| Sep 18, 2025 | 24.93 | 24.97 | 24.90 | 24.90 | 24.77 | -0.04% | 2,096 |
| Sep 17, 2025 | 24.97 | 25.01 | 24.91 | 24.91 | 24.78 | 0.08% | 8,235 |
| Sep 16, 2025 | 24.93 | 24.93 | 24.89 | 24.89 | 24.76 | 0.16% | 104 |
| Sep 15, 2025 | 24.90 | 24.90 | 24.85 | 24.85 | 24.72 | 0.18% | 309 |
| Sep 12, 2025 | 24.85 | 24.85 | 24.81 | 24.81 | 24.67 | 0.08% | 272 |
| Sep 11, 2025 | 24.81 | 24.81 | 24.79 | 24.79 | 24.65 | 0.28% | 116 |
| Sep 10, 2025 | 24.71 | 24.72 | 24.71 | 24.72 | 24.58 | 0.43% | 127 |
| Sep 9, 2025 | 24.69 | 24.69 | 24.61 | 24.61 | 24.48 | 0.22% | 801 |
| Sep 8, 2025 | 24.57 | 24.57 | 24.56 | 24.56 | 24.42 | 0.49% | 104 |