Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.06
-0.01 (-0.04%)
Apr 30, 2026, 4:00 PM EDT - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.12 | 25.15 | 25.02 | 25.02 | 25.02 | -0.18% | 1,379 |
| Apr 29, 2026 | 24.91 | 25.07 | 24.91 | 25.07 | 25.07 | 0.08% | 907 |
| Apr 28, 2026 | 24.98 | 25.05 | 24.96 | 25.05 | 25.05 | -0.08% | 341 |
| Apr 27, 2026 | 25.06 | 25.07 | 25.00 | 25.07 | 25.07 | 0.04% | 1,416 |
| Apr 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 6 |
| Apr 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.08% | 6 |
| Apr 22, 2026 | 25.12 | 25.12 | 25.02 | 25.07 | 25.07 | 0.36% | 1,746 |
| Apr 21, 2026 | 24.95 | 25.04 | 24.91 | 24.98 | 24.98 | -0.26% | 5,720 |
| Apr 20, 2026 | 25.14 | 25.15 | 25.04 | 25.04 | 25.04 | -0.04% | 2,335 |
| Apr 17, 2026 | 25.09 | 25.09 | 24.88 | 25.05 | 25.05 | 0.41% | 4,359 |
| Apr 16, 2026 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.26% | 1,169 |
| Apr 15, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 25.02 | 0.26% | 283 |
| Apr 14, 2026 | 25.00 | 25.03 | 24.95 | 24.95 | 24.95 | - | 5,043 |
| Apr 13, 2026 | 25.02 | 25.02 | 24.94 | 24.95 | 24.95 | 0.14% | 2,554 |
| Apr 10, 2026 | 24.90 | 24.97 | 24.90 | 24.92 | 24.92 | -0.02% | 14,678 |
| Apr 9, 2026 | 24.86 | 24.97 | 24.86 | 24.92 | 24.92 | 0.04% | 1,841 |
| Apr 8, 2026 | 24.98 | 24.98 | 24.91 | 24.91 | 24.91 | 0.30% | 296 |
| Apr 7, 2026 | 24.81 | 24.84 | 24.81 | 24.84 | 24.84 | 0.04% | 455 |
| Apr 6, 2026 | 24.76 | 24.83 | 24.76 | 24.83 | 24.83 | 0.16% | 382 |
| Apr 2, 2026 | 24.66 | 24.81 | 24.66 | 24.79 | 24.79 | 0.06% | 13,701 |
| Apr 1, 2026 | 24.80 | 24.80 | 24.77 | 24.77 | 24.77 | -0.18% | 320 |
| Mar 31, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.74 | 0.38% | 115 |
| Mar 30, 2026 | 24.75 | 24.75 | 24.72 | 24.72 | 24.65 | 0.20% | 106 |
| Mar 27, 2026 | 24.60 | 24.67 | 24.60 | 24.67 | 24.60 | -0.02% | 830 |
| Mar 26, 2026 | 24.72 | 24.72 | 24.68 | 24.68 | 24.60 | -0.24% | 853 |
| Mar 25, 2026 | 24.74 | 24.76 | 24.74 | 24.74 | 24.66 | 0.18% | 372 |
| Mar 24, 2026 | 24.76 | 24.76 | 24.69 | 24.69 | 24.62 | -0.60% | 4,314 |
| Mar 23, 2026 | 24.86 | 24.86 | 24.76 | 24.84 | 24.77 | 0.20% | 4,512 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.75 | 24.79 | 24.72 | -0.64% | 982 |
| Mar 19, 2026 | 24.97 | 24.98 | 24.92 | 24.95 | 24.88 | -0.12% | 1,404 |
| Mar 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -0.18% | 18 |
| Mar 17, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | 0.04% | 54 |
| Mar 16, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 24.94 | 0.20% | 1,515 |
| Mar 13, 2026 | 24.87 | 24.97 | 24.87 | 24.97 | 24.89 | 0.14% | 1,135 |
| Mar 12, 2026 | 25.05 | 25.05 | 24.65 | 24.93 | 24.86 | -0.44% | 51,798 |
| Mar 11, 2026 | 25.11 | 25.11 | 25.04 | 25.04 | 24.97 | -0.22% | 432 |
| Mar 10, 2026 | 25.11 | 25.15 | 25.10 | 25.10 | 25.02 | -0.18% | 1,510 |
| Mar 9, 2026 | 25.14 | 25.16 | 25.12 | 25.14 | 25.07 | 0.06% | 4,387 |
| Mar 6, 2026 | 25.17 | 25.17 | 25.12 | 25.13 | 25.05 | -0.30% | 1,371 |
| Mar 5, 2026 | 25.17 | 25.21 | 25.17 | 25.20 | 25.13 | 0.18% | 30,405 |
| Mar 4, 2026 | 25.19 | 25.20 | 25.13 | 25.16 | 25.08 | -0.02% | 697 |
| Mar 3, 2026 | 25.21 | 25.21 | 25.16 | 25.16 | 25.09 | -0.44% | 601 |
| Mar 2, 2026 | 25.33 | 25.33 | 25.24 | 25.27 | 25.20 | -0.45% | 3,578 |
| Feb 27, 2026 | 25.42 | 25.43 | 25.39 | 25.39 | 25.25 | 0.06% | 2,035 |
| Feb 26, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.23 | 0.10% | 229 |
| Feb 25, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 25.21 | 0.06% | 122 |
| Feb 24, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.19 | 0.08% | 113 |
| Feb 23, 2026 | 25.30 | 25.35 | 25.28 | 25.31 | 25.17 | 0.08% | 8,835 |
| Feb 20, 2026 | 25.22 | 25.31 | 25.22 | 25.29 | 25.15 | 0.10% | 1,811 |
| Feb 19, 2026 | 25.31 | 25.31 | 25.21 | 25.27 | 25.13 | 0.08% | 1,207 |