Skip to main content

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.23 +0.02 (+0.08%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.21 25.21 25.21 25.21 1 +0.01(+0.04%)
Mar 26, 2024 25.23 25.23 25.20 25.20 101 -0.03(-0.12%)
Mar 25, 2024 25.61 25.61 25.23 25.23 911 -0.04(-0.16%)
Mar 22, 2024 25.30 25.30 25.27 25.27 100 +0.03(+0.12%)
Mar 21, 2024 25.24 25.24 25.24 25.24 9 -0.01(-0.04%)
Mar 20, 2024 25.28 26.77 25.25 25.25 6,720 -0.03(-0.12%)
Mar 19, 2024 25.31 25.31 25.28 25.28 342 +0.01(+0.04%)
Mar 18, 2024 25.29 25.29 25.27 25.27 227 +0.00(+0.01%)
Mar 15, 2024 25.24 25.27 25.24 25.27 1,006 -0.01(-0.05%)
Mar 14, 2024 25.28 25.28 25.28 25.28 16 -0.06(-0.23%)
Mar 13, 2024 25.36 25.36 25.34 25.34 305 +0.01(+0.03%)
Mar 12, 2024 25.33 25.33 25.33 25.33 0 -0.02(-0.08%)
Mar 11, 2024 25.35 25.35 25.35 25.35 1 +0.00(+0.00%)
Mar 08, 2024 25.35 25.35 25.35 25.35 100 +0.02(+0.08%)
Mar 07, 2024 25.33 25.33 25.33 25.33 1 +0.02(+0.09%)
Mar 06, 2024 25.33 25.33 25.31 25.31 191 +0.01(+0.03%)
Mar 05, 2024 25.31 25.31 25.30 25.30 361 +0.02(+0.10%)
Mar 04, 2024 25.15 25.28 25.15 25.28 672 -0.00(-0.02%)
Mar 01, 2024 25.31 25.31 25.28 25.28 419 +0.03(+0.12%)
Feb 29, 2024 25.28 25.28 25.25 25.25 103 +0.00(+0.00%)
Feb 28, 2024 25.22 25.28 25.22 25.25 1,017 +0.06(+0.26%)
Feb 27, 2024 25.20 25.20 25.18 25.18 220 -0.05(-0.22%)
Feb 26, 2024 25.26 25.27 25.24 25.24 406 +0.00(+0.00%)
Feb 23, 2024 25.24 25.24 25.24 25.24 100 +0.04(+0.16%)
Feb 22, 2024 25.20 25.20 25.20 25.20 2 -0.01(-0.04%)
Feb 21, 2024 25.21 25.21 25.21 25.21 30 +0.00(+0.00%)
Feb 20, 2024 25.22 25.22 25.21 25.21 102 +0.03(+0.12%)
Feb 16, 2024 25.17 25.20 25.17 25.18 2,220 -0.02(-0.08%)
Feb 15, 2024 25.20 25.20 25.20 25.20 10 +0.02(+0.08%)
Feb 14, 2024 25.18 25.18 25.18 25.18 0 +0.07(+0.28%)
Feb 13, 2024 25.14 25.14 25.11 25.11 3,107 -0.13(-0.51%)
Feb 12, 2024 25.24 25.24 25.24 25.24 1 +0.05(+0.22%)
Feb 09, 2024 25.18 25.18 25.18 25.18 100 -0.00(-0.02%)
Feb 08, 2024 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 07, 2024 25.19 25.19 25.19 25.19 101 -0.01(-0.04%)
Feb 06, 2024 25.20 25.20 25.20 25.20 0 +0.05(+0.20%)
Feb 05, 2024 25.15 25.15 25.15 25.15 2 -0.11(-0.43%)
Feb 02, 2024 25.26 25.26 25.26 25.26 100 -0.18(-0.73%)
Feb 01, 2024 25.44 25.44 25.44 25.44 10 +0.12(+0.47%)
Jan 31, 2024 25.32 25.32 25.32 25.32 0 +0.14(+0.57%)
Jan 30, 2024 25.17 25.20 25.16 25.18 1,204 +0.03(+0.14%)
Jan 29, 2024 25.15 25.16 25.14 25.14 704 +0.08(+0.32%)
Jan 26, 2024 25.06 25.06 25.06 25.06 100 -0.01(-0.04%)
Jan 25, 2024 25.09 25.09 25.07 25.07 148 +0.01(+0.06%)
Jan 24, 2024 25.05 25.07 25.04 25.06 904 +0.01(+0.04%)
Jan 23, 2024 25.05 25.05 25.05 25.05 1 -0.04(-0.16%)
Jan 22, 2024 25.09 25.09 25.09 25.09 405 +0.02(+0.08%)
Jan 19, 2024 25.07 25.07 25.07 25.07 100 -0.04(-0.14%)
Jan 18, 2024 25.14 25.15 25.10 25.10 1,406 -0.06(-0.24%)
Jan 17, 2024 25.18 25.18 25.16 25.16 1,004,203 -0.06(-0.24%)
Jan 16, 2024 25.22 25.22 25.22 25.22 1 -0.06(-0.26%)
Jan 12, 2024 25.29 25.29 25.29 25.29 0 -0.01(-0.04%)
Jan 11, 2024 25.30 25.30 25.30 25.30 0 +0.03(+0.12%)
Jan 10, 2024 25.29 25.30 25.27 25.27 6,545 -0.02(-0.08%)
Jan 09, 2024 25.32 25.32 25.29 25.29 200 -0.02(-0.06%)
Jan 08, 2024 25.32 25.32 25.30 25.30 204 +0.06(+0.26%)
Jan 05, 2024 25.21 25.24 25.21 25.24 504 -0.00(-0.02%)
Jan 04, 2024 25.25 25.26 25.24 25.24 322 -0.05(-0.20%)
Jan 03, 2024 25.27 25.31 25.27 25.29 864 +0.04(+0.18%)
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.