Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.12
-0.01 (-0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.17 | 25.23 | 25.10 | 25.12 | 25.12 | -0.02% | 33,072 |
| Feb 5, 2026 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | 0.08% | 668 |
| Feb 4, 2026 | 25.11 | 25.14 | 25.11 | 25.11 | 25.11 | 0.12% | 720 |
| Feb 3, 2026 | 25.03 | 25.08 | 25.02 | 25.08 | 25.08 | 0.06% | 359 |
| Feb 2, 2026 | 25.11 | 25.11 | 25.02 | 25.06 | 25.06 | -0.26% | 2,210 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.09 | 25.13 | 25.06 | 0.14% | 3,972 |
| Jan 29, 2026 | 25.05 | 25.09 | 25.05 | 25.09 | 25.02 | 0.06% | 4,558 |
| Jan 28, 2026 | 25.05 | 25.10 | 25.03 | 25.08 | 25.01 | 0.12% | 5,619 |
| Jan 27, 2026 | 25.05 | 25.05 | 25.03 | 25.05 | 24.98 | 0.02% | 3,921 |
| Jan 26, 2026 | 25.04 | 25.05 | 25.03 | 25.04 | 24.97 | - | 909 |
| Jan 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | 0.08% | 220 |
| Jan 22, 2026 | 25.00 | 25.03 | 24.99 | 25.02 | 24.95 | - | 10,665 |
| Jan 21, 2026 | 25.03 | 25.03 | 25.00 | 25.02 | 24.95 | -0.12% | 4,025 |
| Jan 20, 2026 | 25.14 | 25.14 | 25.01 | 25.05 | 24.98 | -0.34% | 4,600 |
| Jan 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | -0.06% | 13 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 25.08 | 0.14% | 548 |
| Jan 14, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.05 | 0.02% | 387 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.07 | 25.11 | 25.04 | 0.04% | 41,256 |
| Jan 12, 2026 | 25.07 | 25.14 | 25.05 | 25.10 | 25.03 | -0.02% | 9,223 |
| Jan 9, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 25.04 | 0.06% | 448 |
| Jan 8, 2026 | 25.14 | 25.14 | 25.09 | 25.09 | 25.02 | 0.06% | 646 |
| Jan 7, 2026 | 25.07 | 25.11 | 25.03 | 25.08 | 25.01 | 0.18% | 3,062 |
| Jan 6, 2026 | 25.06 | 25.07 | 25.03 | 25.03 | 24.96 | - | 460 |
| Jan 5, 2026 | 24.97 | 25.08 | 24.97 | 25.03 | 24.96 | 0.22% | 937 |
| Jan 2, 2026 | 24.97 | 25.00 | 24.97 | 24.98 | 24.91 | 0.04% | 1,889 |
| Dec 31, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.90 | 0.02% | 13,282 |
| Dec 30, 2025 | 24.92 | 25.00 | 24.92 | 24.96 | 24.89 | - | 3,825 |
| Dec 29, 2025 | 24.99 | 25.01 | 24.91 | 24.96 | 24.89 | -0.10% | 1,983 |
| Dec 26, 2025 | 25.00 | 25.00 | 24.92 | 24.99 | 24.92 | 0.16% | 4,657 |
| Dec 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | 0.06% | 10 |
| Dec 23, 2025 | 24.85 | 24.93 | 24.85 | 24.93 | 24.86 | 0.06% | 360 |
| Dec 22, 2025 | 24.97 | 24.97 | 24.87 | 24.92 | 24.85 | -0.30% | 4,500 |
| Dec 19, 2025 | 25.03 | 25.03 | 24.98 | 24.99 | 24.86 | - | 4,820 |
| Dec 18, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | 0.04% | 7 |
| Dec 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.85 | 0.02% | 91 |
| Dec 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.84 | 0.14% | 6 |
| Dec 15, 2025 | 25.00 | 25.00 | 24.94 | 24.94 | 24.81 | - | 3,464 |
| Dec 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.81 | -0.04% | 1,056 |
| Dec 11, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | 24.82 | -0.06% | 229 |
| Dec 10, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.83 | 0.04% | 2,278 |
| Dec 9, 2025 | 24.90 | 25.01 | 24.90 | 24.96 | 24.82 | -0.04% | 8,781 |
| Dec 8, 2025 | 24.92 | 24.97 | 24.92 | 24.97 | 24.83 | 0.04% | 4,875 |
| Dec 5, 2025 | 24.90 | 24.96 | 24.90 | 24.96 | 24.82 | -0.02% | 11,060 |
| Dec 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | -0.04% | 6 |
| Dec 3, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.84 | 0.04% | 344 |
| Dec 2, 2025 | 24.91 | 24.96 | 24.91 | 24.96 | 24.83 | -0.12% | 4,633 |
| Dec 1, 2025 | 25.02 | 25.03 | 24.95 | 24.99 | 24.86 | -0.50% | 7,345 |
| Nov 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.04% | 8 |
| Nov 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.12% | 11 |
| Nov 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.08% | 6,099 |