Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.01 -0.03 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.62 11.87 11.40 11.53 5,819,029 -0.06(-0.54%)
Oct 30, 2002 11.31 11.81 11.17 11.59 4,265,355 +0.36(+3.18%)
Oct 29, 2002 11.42 11.49 10.84 11.24 2,897,786 -0.19(-1.70%)
Oct 28, 2002 11.68 11.89 11.39 11.43 3,426,589 -0.11(-0.94%)
Oct 25, 2002 11.10 11.55 11.00 11.54 4,850,866 +0.44(+3.99%)
Oct 24, 2002 11.44 11.52 10.98 11.10 6,830,496 -0.35(-3.05%)
Oct 23, 2002 10.16 11.52 10.13 11.44 17,053,428 +2.06(+21.90%)
Oct 22, 2002 10.00 10.01 9.117 9.388 5,173,587 -0.61(-6.13%)
Oct 21, 2002 9.528 10.00 9.272 10.00 4,015,194 +0.38(+3.95%)
Oct 18, 2002 9.319 9.753 8.931 9.621 4,932,706 +0.27(+2.90%)
Oct 17, 2002 9.388 9.427 8.923 9.350 4,562,815 +0.73(+8.46%)
Oct 16, 2002 8.574 9.086 8.457 8.620 3,505,981 -0.50(-5.45%)
Oct 15, 2002 9.233 9.350 8.884 9.117 4,774,052 +0.59(+6.92%)
Oct 14, 2002 8.240 8.923 8.147 8.527 2,955,267 +0.29(+3.58%)
Oct 11, 2002 7.883 8.985 7.712 8.232 7,154,506 +0.73(+9.72%)
Oct 10, 2002 7.100 7.759 6.983 7.503 3,494,510 +0.40(+5.68%)
Oct 09, 2002 6.906 7.301 6.851 7.100 3,324,772 +0.03(+0.44%)
Oct 08, 2002 7.061 7.177 6.712 7.068 3,492,577 +0.06(+0.89%)
Oct 07, 2002 7.138 7.402 6.898 7.006 554,193 -0.13(-1.85%)
Oct 04, 2002 7.720 7.852 7.100 7.138 3,894,045 -0.50(-6.60%)
Oct 03, 2002 7.689 7.767 7.418 7.643 19,976,734 -0.04(-0.51%)
Oct 02, 2002 7.588 8.147 7.526 7.681 3,631,254 +0.08(+1.02%)
Oct 01, 2002 7.449 7.891 7.200 7.604 2,904,617 +0.16(+2.08%)
Sep 30, 2002 7.526 7.681 6.952 7.449 3,871,619 -0.08(-1.03%)
Sep 27, 2002 7.906 7.906 7.456 7.526 2,217,804 -0.38(-4.81%)
Sep 26, 2002 8.147 8.155 7.581 7.906 3,724,049 -0.24(-2.95%)
Sep 25, 2002 7.666 8.147 7.604 8.147 25,776 +0.57(+7.58%)
Sep 24, 2002 7.138 7.914 6.921 7.573 6,492,438 +0.35(+4.83%)
Sep 23, 2002 7.332 7.371 6.851 7.224 3,735,907 -0.41(-5.39%)
Sep 20, 2002 7.371 7.744 7.371 7.635 4,339,462 +0.29(+3.91%)
Sep 19, 2002 7.759 7.852 7.255 7.348 8,163,137 -0.75(-9.29%)
Sep 18, 2002 7.914 8.248 7.775 8.100 2,997,541 -0.05(-0.67%)
Sep 17, 2002 8.884 8.900 8.116 8.155 2,666,056 -0.43(-5.06%)
Sep 16, 2002 8.535 8.605 8.162 8.589 3,673,012 -0.02(-0.18%)
Sep 13, 2002 8.845 8.845 8.419 8.605 4,839,525 -0.28(-3.14%)
Sep 12, 2002 8.923 8.954 8.667 8.884 231,987 -0.30(-3.29%)
Sep 11, 2002 9.582 9.598 9.086 9.187 1,469,772 -0.17(-1.82%)
Sep 10, 2002 8.799 9.373 8.659 9.357 2,995,092 +0.56(+6.35%)
Sep 09, 2002 8.620 8.977 8.496 8.799 2,866,339 +0.18(+2.07%)
Sep 06, 2002 8.434 8.713 8.419 8.620 1,354,809 +0.43(+5.31%)
Sep 05, 2002 8.310 8.364 8.038 8.186 2,493,354 -0.34(-4.00%)
Sep 04, 2002 8.108 8.527 7.953 8.527 2,882,449 +0.44(+5.47%)
Sep 03, 2002 8.613 8.729 7.953 8.085 3,002,825 -0.61(-6.96%)
Aug 30, 2002 8.822 8.830 8.496 8.690 1,836,312 -0.12(-1.32%)
Aug 29, 2002 8.488 8.923 8.294 8.806 2,623,396 +0.24(+2.81%)
Aug 28, 2002 8.923 8.931 8.388 8.566 3,117,530 -0.52(-5.72%)
Aug 27, 2002 9.233 9.474 8.923 9.086 2,585,891 -0.12(-1.26%)
Aug 26, 2002 9.419 9.590 8.775 9.202 2,614,374 -0.15(-1.58%)
Aug 23, 2002 9.691 9.699 9.350 9.350 2,852,162 -0.43(-4.44%)
Aug 22, 2002 8.884 10.07 8.884 9.784 5,774,565 +0.99(+11.30%)
Aug 21, 2002 8.574 9.311 8.419 8.791 3,327,995 +0.43(+5.20%)
Aug 20, 2002 8.581 8.581 8.093 8.356 3,658,448 +0.34(+4.26%)
Aug 16, 2002 7.953 8.209 7.759 8.015 3,515,518 +0.02(+0.19%)
Aug 15, 2002 7.472 8.108 7.410 8.000 5,165,725 +0.43(+5.74%)
Aug 14, 2002 7.061 7.635 6.983 7.565 5,212,381 +0.50(+7.03%)
Aug 13, 2002 7.123 7.371 7.014 7.068 4,362,661 -0.02(-0.22%)
Aug 12, 2002 7.185 7.255 6.999 7.084 1,698,924 +0.26(+3.75%)
Aug 07, 2002 7.061 7.138 6.634 6.828 7,334,296 -0.16(-2.22%)
Aug 06, 2002 6.595 7.100 6.580 6.983 2,178,495 +0.47(+7.14%)
Aug 05, 2002 6.906 7.138 6.386 6.518 2,865,050 -0.47(-6.67%)
Aug 02, 2002 6.991 7.061 6.843 6.983 4,160,960 -0.05(-0.66%)
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.