Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.57
+0.01 (0.04%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.62 | 24.63 | 24.57 | 24.57 | 24.57 | 0.16% | 4,677 |
| Mar 27, 2025 | 24.53 | 24.53 | 24.52 | 24.53 | 24.53 | -0.12% | 1,895 |
| Mar 26, 2025 | 24.66 | 24.66 | 24.56 | 24.56 | 24.56 | -0.65% | 102 |
| Mar 25, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.06% | 104 |
| Mar 24, 2025 | 24.71 | 24.77 | 24.71 | 24.73 | 24.73 | -0.27% | 744 |
| Mar 21, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | -0.08% | 4,128 |
| Mar 20, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.28% | 52 |
| Mar 19, 2025 | 24.70 | 24.76 | 24.70 | 24.75 | 24.75 | - | 4,373 |
| Mar 18, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.75 | 0.10% | 7,928 |
| Mar 17, 2025 | 24.78 | 24.78 | 24.70 | 24.73 | 24.73 | -0.10% | 4,921 |
| Mar 14, 2025 | 24.71 | 24.75 | 24.71 | 24.75 | 24.75 | 0.16% | 3,267 |
| Mar 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.40% | 6 |
| Mar 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.36% | 16 |
| Mar 11, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -0.04% | 403 |
| Mar 10, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.16% | 862 |
| Mar 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.16% | 53 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.36% | 6 |
| Mar 5, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 0.05% | 1,730 |
| Mar 4, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | -0.25% | 1,306 |
| Mar 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.48% | 146 |
| Feb 28, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.11 | 0.37% | 376 |
| Feb 27, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 25.02 | -0.13% | 1,100 |
| Feb 26, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.05 | - | 262 |
| Feb 25, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.05 | 0.44% | 5,113 |
| Feb 24, 2025 | 24.91 | 25.01 | 24.91 | 25.00 | 24.94 | 0.11% | 5,012 |
| Feb 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.91 | 0.21% | 5 |
| Feb 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.86 | 0.10% | 41 |
| Feb 19, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.84 | 0.06% | 6,596 |
| Feb 18, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.82 | -0.08% | 4,712 |
| Feb 14, 2025 | 24.90 | 24.94 | 24.87 | 24.90 | 24.84 | 0.22% | 4,600 |
| Feb 13, 2025 | 24.85 | 24.86 | 24.85 | 24.85 | 24.79 | 0.26% | 13,211 |
| Feb 12, 2025 | 24.99 | 24.99 | 24.78 | 24.78 | 24.72 | -0.48% | 2,773 |
| Feb 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | -0.14% | 3 |
| Feb 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | -0.18% | 181 |
| Feb 7, 2025 | 25.03 | 25.03 | 24.92 | 24.98 | 24.92 | -0.08% | 14,119 |
| Feb 6, 2025 | 25.01 | 25.01 | 24.95 | 25.00 | 24.94 | 0.24% | 1,902 |
| Feb 5, 2025 | 24.96 | 24.97 | 24.92 | 24.94 | 24.88 | 0.10% | 5,008 |
| Feb 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.86 | 0.14% | 12 |
| Feb 3, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.82 | -0.09% | 455 |
| Jan 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | 0.05% | 212 |
| Jan 30, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.77 | -0.08% | 3 |
| Jan 29, 2025 | 24.92 | 24.92 | 24.87 | 24.91 | 24.79 | 0.02% | 1,443 |
| Jan 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | -0.02% | 15 |
| Jan 27, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.79 | 0.44% | 1,205 |
| Jan 24, 2025 | 24.82 | 24.83 | 24.77 | 24.80 | 24.68 | -0.08% | 1,205 |
| Jan 23, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.70 | -0.16% | 205 |
| Jan 22, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.74 | - | 311 |
| Jan 21, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.74 | 0.24% | 510 |
| Jan 17, 2025 | 24.81 | 24.81 | 24.80 | 24.80 | 24.68 | 0.40% | 709 |
| Jan 16, 2025 | 24.77 | 24.77 | 24.70 | 24.70 | 24.58 | -0.16% | 231 |