Xtrackers California Municipal Bonds ETF (NQ: CA )

25.05 -0.05 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.05 25.05 25.05 25.05 2 -0.05(-0.20%)
Jun 14, 2024 25.11 25.11 25.11 25.11 100 +0.02(+0.08%)
Jun 13, 2024 25.09 25.09 25.09 25.09 0 +0.11(+0.42%)
Jun 12, 2024 24.98 24.98 24.98 24.98 4 +0.05(+0.20%)
Jun 11, 2024 24.93 24.93 24.93 24.93 0 +0.07(+0.28%)
Jun 10, 2024 24.86 24.86 24.86 24.86 88 -0.02(-0.08%)
Jun 07, 2024 24.88 24.88 24.88 24.88 101 -0.05(-0.22%)
Jun 06, 2024 24.95 24.95 24.93 24.93 100 +0.08(+0.32%)
Jun 05, 2024 24.86 24.87 24.86 24.86 1,240 +0.07(+0.26%)
Jun 04, 2024 24.81 24.81 24.79 24.79 100 +0.02(+0.10%)
Jun 03, 2024 24.94 24.94 24.74 24.77 2,327 +0.12(+0.49%)
May 31, 2024 24.68 24.68 24.64 24.64 101 +0.02(+0.06%)
May 30, 2024 24.65 24.65 24.63 24.63 100 +0.00(+0.02%)
May 29, 2024 24.62 24.62 24.62 24.62 0 -0.05(-0.22%)
May 28, 2024 24.78 24.78 24.68 24.68 743 -0.04(-0.18%)
May 24, 2024 24.72 24.72 24.72 24.72 100 -0.00(-0.02%)
May 23, 2024 24.73 24.73 24.73 24.73 0 -0.07(-0.28%)
May 22, 2024 24.80 24.80 24.80 24.80 184 -0.07(-0.28%)
May 21, 2024 24.87 24.87 24.87 24.87 3 -0.03(-0.12%)
May 20, 2024 24.93 24.93 24.90 24.90 2,183 -0.04(-0.18%)
May 17, 2024 24.95 24.95 24.94 24.94 117 -0.02(-0.10%)
May 16, 2024 25.00 25.00 24.97 24.97 116 -0.07(-0.30%)
May 15, 2024 25.04 25.04 25.04 25.04 0 +0.06(+0.24%)
May 14, 2024 24.98 24.98 24.98 24.98 30 +0.02(+0.10%)
May 13, 2024 24.96 24.96 24.96 24.96 0 +0.02(+0.06%)
May 10, 2024 24.94 24.94 24.94 24.94 100 -0.03(-0.12%)
May 09, 2024 24.99 24.99 24.97 24.97 102 +0.01(+0.02%)
May 08, 2024 24.99 24.99 24.97 24.97 181 +0.02(+0.10%)
May 07, 2024 24.96 24.96 24.94 24.94 299 +0.06(+0.26%)
May 06, 2024 24.90 24.90 24.88 24.88 102 +0.06(+0.24%)
May 03, 2024 24.84 24.84 24.82 24.82 101 +0.04(+0.16%)
May 02, 2024 24.78 24.80 24.78 24.78 100 +0.03(+0.12%)
May 01, 2024 24.75 24.75 24.75 24.75 0 +0.03(+0.13%)
Apr 30, 2024 24.72 24.72 24.72 24.72 9 -0.02(-0.08%)
Apr 29, 2024 24.74 24.74 24.74 24.74 5 +0.02(+0.08%)
Apr 26, 2024 24.72 24.72 24.72 24.72 0 +0.02(+0.10%)
Apr 25, 2024 24.69 24.69 24.69 24.69 2 -0.10(-0.40%)
Apr 24, 2024 24.79 24.79 24.79 24.79 12 -0.03(-0.10%)
Apr 23, 2024 24.82 24.82 24.82 24.82 1 +0.10(+0.41%)
Apr 22, 2024 24.77 24.77 24.72 24.72 100 +0.00(+0.02%)
Apr 19, 2024 24.76 24.76 24.71 24.71 402 -0.12(-0.48%)
Apr 18, 2024 24.78 24.83 24.78 24.83 304 +0.04(+0.18%)
Apr 17, 2024 24.79 24.79 24.79 24.79 0 +0.02(+0.10%)
Apr 16, 2024 24.76 24.76 24.76 24.76 0 -0.01(-0.02%)
Apr 15, 2024 24.77 24.77 24.77 24.77 3 -0.02(-0.07%)
Apr 12, 2024 24.78 24.78 24.78 24.78 100 +0.06(+0.23%)
Apr 11, 2024 24.73 24.73 24.73 24.73 24 +0.01(+0.04%)
Apr 10, 2024 24.73 24.73 24.72 24.72 520 -0.12(-0.47%)
Apr 09, 2024 24.85 24.85 24.83 24.83 112 -0.02(-0.07%)
Apr 08, 2024 24.85 24.85 24.85 24.85 167 +0.08(+0.34%)
Apr 05, 2024 24.77 24.77 24.77 24.77 1,606 -0.15(-0.62%)
Apr 04, 2024 24.86 24.92 24.86 24.92 139 +0.13(+0.52%)
Apr 03, 2024 24.79 24.79 24.79 24.79 18 -0.08(-0.32%)
Apr 02, 2024 24.87 24.87 24.87 24.87 2 -0.07(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.