Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.25
+0.05 (0.21%)
Aug 22, 2025, 4:00 PM - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.26 | 24.26 | 24.24 | 24.25 | 24.25 | 0.23% | 2,646 |
| Aug 21, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.20 | -0.14% | 1,590 |
| Aug 20, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | 0.06% | 765 |
| Aug 19, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | -0.06% | 4,644 |
| Aug 18, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.23 | 0.04% | 330 |
| Aug 15, 2025 | 24.22 | 24.24 | 24.20 | 24.22 | 24.22 | -0.02% | 694 |
| Aug 14, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.23 | -0.02% | 699 |
| Aug 13, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | - | 980 |
| Aug 12, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | 0.06% | 2,918 |
| Aug 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.10% | 4,168 |
| Aug 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% | 84 |
| Aug 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.02% | 277 |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.02% | 73 |
| Aug 5, 2025 | 24.16 | 24.22 | 24.15 | 24.21 | 24.21 | 0.04% | 11,623 |
| Aug 4, 2025 | 24.13 | 24.23 | 24.13 | 24.20 | 24.20 | 0.04% | 4,225 |
| Aug 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.33% | 80 |
| Jul 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | 0.08% | 3 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | -0.12% | 59 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | 0.21% | 5 |
| Jul 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | 0.04% | 33 |
| Jul 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | 0.08% | 3 |
| Jul 24, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | 23.97 | -0.02% | 1,524 |
| Jul 23, 2025 | 24.10 | 24.10 | 24.05 | 24.05 | 23.98 | -0.06% | 156 |
| Jul 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | -0.04% | 127 |
| Jul 21, 2025 | 24.12 | 24.12 | 24.07 | 24.07 | 24.00 | - | 341 |
| Jul 18, 2025 | 24.08 | 24.08 | 24.02 | 24.07 | 24.00 | 0.12% | 1,613 |
| Jul 17, 2025 | 23.99 | 24.04 | 23.99 | 24.04 | 23.97 | -0.33% | 8,074 |
| Jul 16, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | -0.12% | 72 |
| Jul 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | 0.04% | 3 |
| Jul 14, 2025 | 24.23 | 24.23 | 24.14 | 24.14 | 24.07 | -0.27% | 283 |
| Jul 11, 2025 | 24.18 | 24.24 | 24.18 | 24.21 | 24.14 | -0.06% | 1,001 |
| Jul 10, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | - | 13 |
| Jul 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | -0.19% | 100 |
| Jul 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.20 | 0.02% | 130 |
| Jul 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.19 | 0.02% | 9 |
| Jul 3, 2025 | 24.29 | 24.29 | 24.25 | 24.26 | 24.19 | -0.02% | 585 |
| Jul 2, 2025 | 24.28 | 24.30 | 24.26 | 24.26 | 24.19 | -0.04% | 15,092 |
| Jul 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.20 | -0.33% | 95 |
| Jun 30, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.22 | 0.54% | 71 |
| Jun 27, 2025 | 24.32 | 24.32 | 24.22 | 24.22 | 24.09 | -0.04% | 480 |
| Jun 26, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.10 | 0.08% | 90 |
| Jun 25, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | -0.04% | 38 |
| Jun 24, 2025 | 24.20 | 24.30 | 24.20 | 24.22 | 24.09 | 0.08% | 581 |
| Jun 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 0.08% | 94 |
| Jun 20, 2025 | 24.28 | 24.28 | 24.18 | 24.18 | 24.05 | 0.04% | 440 |
| Jun 18, 2025 | 24.27 | 24.29 | 24.17 | 24.17 | 24.04 | -0.45% | 613 |
| Jun 17, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.15 | 0.25% | 293 |
| Jun 16, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.09 | 0.06% | 79 |
| Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.07 | -0.19% | 41 |
| Jun 12, 2025 | 24.13 | 24.25 | 24.13 | 24.25 | 24.12 | 0.37% | 1,416 |