Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.22
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.28 | 24.28 | 24.25 | 24.23 | - | - | 372 |
| Jun 26, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.08% | 90 |
| Jun 25, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.04% | 38 |
| Jun 24, 2025 | 24.20 | 24.30 | 24.20 | 24.22 | 24.22 | 0.08% | 581 |
| Jun 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.08% | 94 |
| Jun 20, 2025 | 24.28 | 24.28 | 24.18 | 24.18 | 24.18 | 0.04% | 440 |
| Jun 18, 2025 | 24.27 | 24.29 | 24.17 | 24.17 | 24.17 | -0.45% | 613 |
| Jun 17, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.28 | 0.25% | 293 |
| Jun 16, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.06% | 79 |
| Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.19% | 41 |
| Jun 12, 2025 | 24.13 | 24.25 | 24.13 | 24.25 | 24.25 | 0.37% | 1,416 |
| Jun 11, 2025 | 24.14 | 24.16 | 24.12 | 24.16 | 24.16 | 0.19% | 39,982 |
| Jun 10, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | -0.04% | 12,527 |
| Jun 9, 2025 | 24.12 | 24.13 | 24.11 | 24.13 | 24.13 | -0.19% | 5,748 |
| Jun 6, 2025 | 24.15 | 24.18 | 24.07 | 24.17 | 24.17 | -0.08% | 2,040 |
| Jun 5, 2025 | 24.23 | 24.23 | 24.13 | 24.19 | 24.19 | -0.17% | 1,170 |
| Jun 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.39% | 9 |
| Jun 3, 2025 | 24.17 | 24.19 | 24.14 | 24.14 | 24.14 | -0.10% | 5,121 |
| Jun 2, 2025 | 24.15 | 24.19 | 24.15 | 24.16 | 24.16 | -0.49% | 5,262 |
| May 30, 2025 | 24.21 | 24.28 | 24.21 | 24.28 | 24.21 | 0.21% | 1,293 |
| May 29, 2025 | 24.16 | 24.30 | 24.16 | 24.23 | 24.16 | -0.21% | 14,138 |
| May 28, 2025 | 24.31 | 24.31 | 24.24 | 24.28 | 24.21 | 0.04% | 2,082 |
| May 27, 2025 | 24.18 | 24.36 | 24.18 | 24.27 | 24.20 | 0.46% | 1,220 |
| May 23, 2025 | 24.26 | 24.26 | 24.16 | 24.16 | 24.10 | -0.21% | 361 |
| May 22, 2025 | 24.24 | 24.24 | 24.16 | 24.21 | 24.14 | -0.04% | 2,228 |
| May 21, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 24.15 | -0.41% | 786 |
| May 20, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.25 | -0.04% | 6,665 |
| May 19, 2025 | 24.31 | 24.33 | 24.21 | 24.33 | 24.26 | 0.16% | 11,089 |
| May 16, 2025 | 24.35 | 24.35 | 24.23 | 24.29 | 24.22 | -0.37% | 146,538 |
| May 15, 2025 | 24.32 | 24.38 | 24.32 | 24.38 | 24.31 | 0.16% | 2,102 |
| May 14, 2025 | 24.29 | 24.34 | 24.24 | 24.34 | 24.27 | -0.08% | 100,910 |
| May 13, 2025 | 24.31 | 24.36 | 24.31 | 24.36 | 24.29 | 0.12% | 138 |
| May 12, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.26 | -0.37% | 2,345 |
| May 9, 2025 | 24.46 | 24.46 | 24.41 | 24.42 | 24.35 | 0.14% | 3,086 |
| May 8, 2025 | 24.38 | 24.39 | 24.31 | 24.39 | 24.32 | -0.14% | 100,994 |
| May 7, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.35 | 0.14% | 111 |
| May 6, 2025 | 24.32 | 24.39 | 24.32 | 24.39 | 24.32 | 0.02% | 457 |
| May 5, 2025 | 24.34 | 24.38 | 24.31 | 24.38 | 24.31 | 0.12% | 4,966 |
| May 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.28 | -0.25% | 65 |
| May 1, 2025 | 24.38 | 24.41 | 24.33 | 24.41 | 24.34 | 0.54% | 4,038 |
| Apr 30, 2025 | 24.12 | 24.36 | 24.12 | 24.28 | 24.15 | -0.45% | 64,462 |
| Apr 29, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.26 | -0.04% | 335 |
| Apr 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 0.37% | 45 |
| Apr 25, 2025 | 24.34 | 24.38 | 24.31 | 24.31 | 24.18 | -0.08% | 3,008 |
| Apr 24, 2025 | 24.26 | 24.33 | 24.26 | 24.33 | 24.20 | 0.64% | 1,665 |
| Apr 23, 2025 | 24.21 | 24.21 | 24.18 | 24.18 | 24.05 | 0.33% | 676 |
| Apr 22, 2025 | 24.11 | 24.14 | 24.08 | 24.10 | 23.97 | 0.06% | 5,337 |
| Apr 21, 2025 | 24.25 | 24.25 | 24.08 | 24.08 | 23.95 | -0.70% | 3,937 |
| Apr 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | 0.08% | 97 |
| Apr 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.10 | 0.14% | 98 |