Indicators

Xtrackers California Municipal Bonds ETF (NQ: CA )

24.79 -0.01 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.06	13.54	13.06	13.54	7,361,766	+0.29(+2.17%)
May 28, 2009	13.26	13.42	13.03	13.25	12,824,054	+0.26(+1.97%)
May 27, 2009	13.43	13.45	12.97	13.00	10,707,150	-0.54(-3.96%)
May 26, 2009	13.00	13.57	13.00	13.53	7,885,659	+0.14(+1.04%)
May 22, 2009	13.64	13.64	13.33	13.39	5,258,339	-0.02(-0.17%)
May 21, 2009	13.62	13.76	13.26	13.42	7,442,685	-0.36(-2.65%)
May 20, 2009	14.00	14.13	13.75	13.78	5,449,965	-0.23(-1.61%)
May 19, 2009	14.04	14.10	13.69	14.01	6,693,487	+0.13(+0.95%)
May 18, 2009	14.01	14.11	13.62	13.87	9,743,553	-0.12(-0.89%)
May 15, 2009	14.12	14.20	13.86	14.00	5,904,938	-0.18(-1.26%)
May 14, 2009	13.97	14.43	13.77	14.18	16,362,915	+0.74(+5.48%)
May 13, 2009	13.21	13.57	13.21	13.44	9,500,034	-0.17(-1.25%)
May 12, 2009	13.69	13.75	13.34	13.61	4,637,067	+0.07(+0.52%)
May 11, 2009	13.44	13.76	13.29	13.54	5,060,133	-0.06(-0.46%)
May 08, 2009	13.76	13.80	13.41	13.60	6,748,567	+0.28(+2.10%)
May 07, 2009	13.72	13.87	13.27	13.32	6,592,904	-0.40(-2.94%)
May 06, 2009	13.56	13.73	13.27	13.73	8,771,757	+0.22(+1.61%)
May 05, 2009	13.45	13.63	13.30	13.51	6,858,805	-0.09(-0.63%)
May 04, 2009	13.57	13.71	13.46	13.59	7,842,990	-0.05(-0.34%)

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.