Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
24.96
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.90 | 24.96 | 24.90 | 24.90 | 24.90 | -0.24% | 11,060 |
| Dec 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.04% | 6 |
| Dec 3, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | 0.04% | 344 |
| Dec 2, 2025 | 24.91 | 24.96 | 24.91 | 24.96 | 24.96 | -0.12% | 4,633 |
| Dec 1, 2025 | 25.02 | 25.03 | 24.95 | 24.99 | 24.99 | -0.50% | 7,345 |
| Nov 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 0.04% | 8 |
| Nov 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | 0.12% | 11 |
| Nov 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | 0.08% | 6,099 |
| Nov 24, 2025 | 25.00 | 25.06 | 25.00 | 25.06 | 24.99 | -0.16% | 4,088 |
| Nov 21, 2025 | 25.10 | 25.13 | 25.10 | 25.10 | 25.03 | 0.08% | 11,670 |
| Nov 20, 2025 | 25.09 | 25.10 | 25.08 | 25.08 | 25.01 | 0.02% | 10,422 |
| Nov 19, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | - | 67 |
| Nov 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.06% | 17 |
| Nov 17, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.99 | 0.06% | 210 |
| Nov 14, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.97 | -0.06% | 806 |
| Nov 13, 2025 | 25.07 | 25.09 | 25.06 | 25.06 | 24.99 | -0.06% | 2,158 |
| Nov 12, 2025 | 25.07 | 25.07 | 25.02 | 25.07 | 25.00 | -0.02% | 5,303 |
| Nov 11, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 25.01 | 0.10% | 573 |
| Nov 10, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 24.98 | 0.14% | 1,371 |
| Nov 7, 2025 | 24.97 | 25.02 | 24.97 | 25.02 | 24.95 | 0.02% | 171 |
| Nov 6, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 24.94 | 0.04% | 184 |
| Nov 5, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.93 | -0.28% | 940 |
| Nov 4, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.00 | 0.24% | 1,079 |
| Nov 3, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.94 | -0.32% | 485 |
| Oct 31, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.95 | -0.02% | 456 |
| Oct 30, 2025 | 25.08 | 25.10 | 25.03 | 25.10 | 24.96 | -0.04% | 6,544 |
| Oct 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.97 | -0.04% | 173 |
| Oct 28, 2025 | 25.06 | 25.12 | 25.06 | 25.12 | 24.98 | 0.02% | 189 |
| Oct 27, 2025 | 25.07 | 25.12 | 25.06 | 25.11 | 24.97 | -0.10% | 507 |
| Oct 24, 2025 | 25.17 | 25.19 | 25.13 | 25.14 | 25.00 | 0.16% | 9,107 |
| Oct 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | -0.12% | 7 |
| Oct 22, 2025 | 25.13 | 25.18 | 25.13 | 25.13 | 24.99 | 0.04% | 2,007 |
| Oct 21, 2025 | 25.11 | 25.17 | 25.11 | 25.12 | 24.98 | 0.06% | 18,869 |
| Oct 20, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 24.96 | 0.32% | 5,020 |
| Oct 17, 2025 | 25.03 | 25.04 | 25.00 | 25.02 | 24.89 | -0.12% | 6,202 |
| Oct 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 0.12% | 3 |
| Oct 15, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.89 | 0.12% | 627 |
| Oct 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | 0.08% | 59 |
| Oct 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | 0.12% | 30 |
| Oct 10, 2025 | 24.98 | 24.99 | 24.91 | 24.94 | 24.81 | 0.28% | 2,543 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.87 | 24.87 | 24.74 | - | 1,420 |
| Oct 8, 2025 | 24.92 | 24.92 | 24.87 | 24.87 | 24.74 | 0.02% | 1,689 |
| Oct 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.73 | 0.20% | 72 |
| Oct 6, 2025 | 24.83 | 24.83 | 24.81 | 24.82 | 24.68 | -0.06% | 4,426 |
| Oct 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | -0.12% | 2,610 |
| Oct 2, 2025 | 24.87 | 24.90 | 24.84 | 24.86 | 24.73 | 0.06% | 29,521 |
| Oct 1, 2025 | 24.85 | 24.85 | 24.84 | 24.85 | 24.71 | -0.26% | 1,295 |
| Sep 30, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.71 | 0.13% | 559 |
| Sep 29, 2025 | 24.91 | 24.91 | 24.85 | 24.88 | 24.68 | 0.19% | 5,242 |
| Sep 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | -0.02% | 102 |