American Century California Municipal Bond ETF (CATF)
NYSEARCA: CATF · Real-Time Price · USD
49.80
-0.06 (-0.12%)
Dec 20, 2024, 3:59 PM EST - Market closed
CATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.35% | 423 |
| Dec 19, 2024 | 49.55 | 49.62 | 49.52 | 49.62 | 49.62 | -0.47% | 515 |
| Dec 18, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.61% | 94 |
| Dec 17, 2024 | 50.18 | 50.29 | 50.17 | 50.17 | 50.17 | -0.46% | 704 |
| Dec 16, 2024 | 50.39 | 50.40 | 50.38 | 50.40 | 50.27 | 0.15% | 992 |
| Dec 13, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.19 | -0.30% | 141 |
| Dec 12, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.34 | -0.41% | 8 |
| Dec 11, 2024 | 50.79 | 50.79 | 50.64 | 50.69 | 50.55 | -0.13% | 2,670 |
| Dec 10, 2024 | 50.81 | 50.81 | 50.75 | 50.75 | 50.62 | -0.06% | 1,300 |
| Dec 9, 2024 | 50.77 | 50.78 | 50.77 | 50.78 | 50.64 | -0.18% | 394 |
| Dec 6, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.73 | 0.15% | 43 |
| Dec 5, 2024 | 50.78 | 50.80 | 50.78 | 50.80 | 50.66 | -0.10% | 228 |
| Dec 4, 2024 | 50.83 | 50.85 | 50.83 | 50.85 | 50.71 | 0.20% | 375 |
| Dec 3, 2024 | 50.79 | 50.79 | 50.75 | 50.75 | 50.61 | -0.15% | 292 |
| Dec 2, 2024 | 50.79 | 50.82 | 50.78 | 50.82 | 50.68 | -0.04% | 4,584 |
| Nov 29, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.58 | 0.25% | 173 |
| Nov 27, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.45 | 0.15% | 173 |
| Nov 26, 2024 | 50.58 | 50.68 | 50.55 | 50.64 | 50.38 | -0.02% | 2,461 |
| Nov 25, 2024 | 50.61 | 50.65 | 50.57 | 50.65 | 50.39 | 0.43% | 1,758 |
| Nov 22, 2024 | 50.49 | 50.70 | 50.43 | 50.43 | 50.17 | 0.03% | 5,503 |
| Nov 21, 2024 | 50.41 | 50.55 | 50.41 | 50.42 | 50.16 | 0.02% | 3,459 |
| Nov 20, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.15 | -0.05% | 68 |
| Nov 19, 2024 | 50.45 | 50.53 | 50.43 | 50.43 | 50.17 | 0.10% | 4,914 |
| Nov 18, 2024 | 50.34 | 50.38 | 50.34 | 50.38 | 50.12 | -0.05% | 4,074 |
| Nov 15, 2024 | 50.19 | 50.41 | 50.18 | 50.41 | 50.15 | 0.33% | 8,684 |
| Nov 14, 2024 | 50.32 | 50.33 | 50.24 | 50.24 | 49.98 | 0.06% | 200 |
| Nov 13, 2024 | 50.27 | 50.27 | 50.21 | 50.21 | 49.95 | - | 1,457 |
| Nov 12, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.95 | -0.18% | 151 |
| Nov 11, 2024 | 50.21 | 50.30 | 50.21 | 50.30 | 50.04 | -0.07% | 1,210 |
| Nov 8, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.08 | 0.81% | 7 |
| Nov 7, 2024 | 49.89 | 49.93 | 49.89 | 49.93 | 49.67 | 0.52% | 1,197 |
| Nov 6, 2024 | 49.97 | 49.97 | 49.62 | 49.68 | 49.42 | -1.31% | 2,544 |
| Nov 5, 2024 | 50.25 | 50.37 | 50.25 | 50.34 | 50.08 | -0.60% | 5,617 |
| Nov 4, 2024 | 50.28 | 50.64 | 50.28 | 50.64 | 50.38 | 1.06% | 1,029 |
| Nov 1, 2024 | 50.18 | 50.20 | 50.11 | 50.11 | 49.85 | -0.31% | 1,100 |
| Oct 31, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 49.87 | 0.01% | 500 |
| Oct 30, 2024 | 50.22 | 50.26 | 50.22 | 50.26 | 49.87 | 0.01% | 102 |
| Oct 29, 2024 | 50.27 | 50.34 | 50.17 | 50.25 | 49.86 | -0.07% | 2,606 |
| Oct 28, 2024 | 50.29 | 50.44 | 50.29 | 50.29 | 49.90 | 0.18% | 1,957 |
| Oct 25, 2024 | 50.29 | 50.29 | 50.16 | 50.20 | 49.81 | 0.11% | 1,383 |
| Oct 24, 2024 | 50.12 | 50.15 | 50.12 | 50.15 | 49.75 | 0.22% | 300 |
| Oct 23, 2024 | 50.16 | 50.38 | 50.04 | 50.04 | 49.65 | -0.68% | 5,877 |
| Oct 22, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.99 | -0.21% | 117 |
| Oct 21, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.09 | -0.37% | - |
| Oct 18, 2024 | 50.67 | 50.68 | 50.67 | 50.68 | 50.28 | -0.05% | 714 |
| Oct 17, 2024 | 50.67 | 50.80 | 50.64 | 50.70 | 50.30 | -0.16% | 7,638 |
| Oct 16, 2024 | 50.70 | 50.78 | 50.70 | 50.78 | 50.39 | 0.17% | 4,032 |
| Oct 15, 2024 | 50.61 | 50.79 | 50.61 | 50.70 | 50.30 | 0.45% | 7,376 |
| Oct 14, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.07 | -0.26% | 36 |
| Oct 11, 2024 | 50.63 | 50.68 | 50.59 | 50.60 | 50.20 | 0.07% | 123,437 |
| Oct 10, 2024 | 50.53 | 50.57 | 50.49 | 50.57 | 50.17 | 0.08% | 1,480 |
| Oct 9, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.13 | -0.22% | 38,618 |
| Oct 8, 2024 | 50.62 | 50.66 | 50.62 | 50.64 | 50.24 | -0.12% | 38,618 |
| Oct 7, 2024 | 50.67 | 50.70 | 50.65 | 50.70 | 50.30 | -0.04% | 578 |
| Oct 4, 2024 | 50.68 | 50.72 | 50.68 | 50.72 | 50.32 | -0.42% | 300 |
| Oct 3, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.54 | -0.08% | 22 |
| Oct 2, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.58 | -0.03% | 4 |
| Oct 1, 2024 | 50.97 | 50.99 | 50.97 | 50.99 | 50.59 | -0.01% | 100 |
| Sep 30, 2024 | 51.02 | 51.04 | 51.00 | 51.00 | 50.48 | -0.10% | 586 |
| Sep 27, 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 50.53 | 0.27% | 266 |
| Sep 26, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.40 | 0.08% | 39 |
| Sep 25, 2024 | 50.90 | 50.90 | 50.84 | 50.87 | 50.36 | -0.10% | 881 |
| Sep 24, 2024 | 50.93 | 50.94 | 50.92 | 50.92 | 50.41 | 0.02% | 1,423 |
| Sep 23, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.39 | -0.04% | 3 |
| Sep 20, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.41 | 0.08% | 1,588 |
| Sep 19, 2024 | 50.87 | 50.89 | 50.86 | 50.89 | 50.37 | -0.03% | 1,588 |
| Sep 18, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | -0.07% | 394 |
| Sep 17, 2024 | 50.97 | 50.97 | 50.94 | 50.94 | 50.42 | -0.04% | 394 |
| Sep 16, 2024 | 50.92 | 50.96 | 50.92 | 50.96 | 50.44 | 0.09% | 46,701 |
| Sep 13, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.40 | 0.15% | 20 |
| Sep 12, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.32 | -0.02% | 20 |
| Sep 11, 2024 | 50.86 | 50.86 | 50.85 | 50.85 | 50.33 | -0.06% | 1,397 |
| Sep 10, 2024 | 50.92 | 50.92 | 50.88 | 50.88 | 50.37 | 0.25% | 241 |
| Sep 9, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.24 | -0.03% | 728 |
| Sep 6, 2024 | 50.76 | 50.78 | 50.76 | 50.77 | 50.26 | 0.16% | 3,433 |
| Sep 5, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.18 | 0.08% | 9 |
| Sep 4, 2024 | 50.60 | 50.71 | 50.60 | 50.65 | 50.14 | 0.12% | 53,166 |
| Sep 3, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.08 | 0.17% | 514 |
| Aug 30, 2024 | 50.56 | 50.56 | 50.51 | 50.51 | 49.85 | -0.18% | 198 |
| Aug 29, 2024 | 50.63 | 50.63 | 50.60 | 50.60 | 49.94 | 0.09% | 5,000 |
| Aug 28, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.90 | -0.04% | - |
| Aug 27, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.92 | -0.14% | 600 |
| Aug 26, 2024 | 50.71 | 50.71 | 50.64 | 50.64 | 49.99 | -0.17% | 600 |
| Aug 23, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.07 | 0.40% | 120 |
| Aug 22, 2024 | 50.52 | 50.53 | 50.52 | 50.53 | 49.87 | -0.14% | 120 |
| Aug 21, 2024 | 50.55 | 50.60 | 50.55 | 50.60 | 49.94 | 0.05% | 1,025 |
| Aug 20, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.91 | 0.07% | 181 |
| Aug 19, 2024 | 50.60 | 50.60 | 50.54 | 50.54 | 49.88 | 0.09% | 181 |
| Aug 16, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.84 | 0.07% | 40,120 |
| Aug 15, 2024 | 50.43 | 50.46 | 50.43 | 50.46 | 49.80 | -0.38% | 40,120 |
| Aug 14, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.99 | 0.20% | 1,382 |
| Aug 13, 2024 | 50.55 | 50.57 | 50.54 | 50.55 | 49.90 | - | 1,382 |
| Aug 12, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.90 | 0.19% | 189 |
| Aug 9, 2024 | 50.44 | 50.46 | 50.44 | 50.46 | 49.80 | 0.07% | 62,801 |
| Aug 8, 2024 | 50.42 | 50.49 | 50.42 | 50.42 | 49.77 | -0.16% | 29,283 |
| Aug 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.85 | -0.40% | 39 |
| Aug 6, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.05 | -0.21% | 10 |
| Aug 5, 2024 | 50.92 | 50.93 | 50.81 | 50.81 | 50.16 | -0.06% | 4,196 |
| Aug 2, 2024 | 50.75 | 50.84 | 50.75 | 50.84 | 50.19 | 0.70% | 7,624 |
| Aug 1, 2024 | 50.46 | 50.49 | 50.46 | 50.49 | 49.84 | 0.37% | 22,182 |