Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9024.9624.9024.9624.96-0.02%11,060
Dec 4, 202524.9624.9624.9624.9624.96-0.04%6
Dec 3, 202525.0225.0224.9724.9724.970.04%344
Dec 2, 202524.9124.9624.9124.9624.96-0.12%4,633
Dec 1, 202525.0225.0324.9524.9924.99-0.50%7,345
Nov 28, 202525.1225.1225.1225.1225.050.04%8
Nov 26, 202525.1125.1125.1125.1125.040.12%11
Nov 25, 202525.0825.0825.0825.0825.010.08%6,099
Nov 24, 202525.0025.0625.0025.0624.99-0.16%4,088
Nov 21, 202525.1025.1325.1025.1025.030.08%11,670
Nov 20, 202525.0925.1025.0825.0825.010.02%10,422
Nov 19, 202525.0725.0725.0725.0725.00-67
Nov 18, 202525.0725.0725.0725.0725.000.06%17
Nov 17, 202525.0525.0625.0525.0624.990.06%210
Nov 14, 202525.0625.0625.0425.0424.97-0.06%806
Nov 13, 202525.0725.0925.0625.0624.99-0.06%2,158
Nov 12, 202525.0725.0725.0225.0725.00-0.02%5,303
Nov 11, 202525.0225.0825.0225.0825.010.10%573
Nov 10, 202525.0325.0525.0325.0524.980.14%1,371
Nov 7, 202524.9725.0224.9725.0224.950.02%171
Nov 6, 202525.0625.0625.0125.0124.940.04%184
Nov 5, 202525.0825.0825.0025.0024.93-0.28%940
Nov 4, 202525.0525.0725.0525.0725.000.24%1,079
Nov 3, 202525.0525.0525.0125.0124.94-0.32%485
Oct 31, 202525.1025.1025.0925.0924.95-0.02%456
Oct 30, 202525.0825.1025.0325.1024.96-0.04%6,544
Oct 29, 202525.1125.1125.1125.1124.97-0.04%173
Oct 28, 202525.0625.1225.0625.1224.980.02%189
Oct 27, 202525.0725.1225.0625.1124.97-0.10%507
Oct 24, 202525.1725.1925.1325.1425.000.16%9,107
Oct 23, 202525.1025.1025.1025.1024.96-0.12%7
Oct 22, 202525.1325.1825.1325.1324.990.04%2,007
Oct 21, 202525.1125.1725.1125.1224.980.06%18,869
Oct 20, 202525.0525.1025.0525.1024.960.32%5,020
Oct 17, 202525.0325.0425.0025.0224.89-0.12%6,202
Oct 16, 202525.0525.0525.0525.0524.920.12%3
Oct 15, 202525.0125.0225.0125.0224.890.12%627
Oct 14, 202524.9924.9924.9924.9924.860.08%59
Oct 13, 202524.9724.9724.9724.9724.840.12%30
Oct 10, 202524.9824.9924.9124.9424.810.28%2,543
Oct 9, 202524.9224.9224.8724.8724.74-1,420
Oct 8, 202524.9224.9224.8724.8724.740.02%1,689
Oct 7, 202524.8724.8724.8724.8724.730.20%72
Oct 6, 202524.8324.8324.8124.8224.68-0.06%4,426
Oct 3, 202524.8324.8324.8324.8324.70-0.12%2,610
Oct 2, 202524.8724.9024.8424.8624.730.06%29,521
Oct 1, 202524.8524.8524.8424.8524.71-0.26%1,295
Sep 30, 202524.8924.9124.8924.9124.710.13%559
Sep 29, 202524.9124.9124.8524.8824.680.19%5,242
Sep 26, 202524.8324.8324.8324.8324.63-0.02%102
Sep 25, 202524.8424.8424.8424.8424.64-0.10%3
Sep 24, 202524.9324.9324.8624.8624.66-0.31%1,024
Sep 23, 202524.9524.9524.9424.9424.740.19%1,047
Sep 22, 202524.9524.9524.8924.8924.69-0.06%1,601
Sep 19, 202524.9424.9424.9124.9124.710.02%862
Sep 18, 202524.9324.9724.9024.9024.70-0.04%2,096
Sep 17, 202524.9725.0124.9124.9124.710.08%8,235
Sep 16, 202524.9324.9324.8924.8924.690.16%104
Sep 15, 202524.9024.9024.8524.8524.650.18%309
Sep 12, 202524.8524.8524.8124.8124.610.08%272
Sep 11, 202524.8124.8124.7924.7924.590.28%116
Sep 10, 202524.7124.7224.7124.7224.520.43%127
Sep 9, 202524.6924.6924.6124.6124.410.22%801
Sep 8, 202524.5724.5724.5624.5624.360.49%104
Sep 5, 202524.3824.4824.3724.4424.240.56%22,376
Sep 4, 202524.2724.3024.2724.3024.110.17%318
Sep 3, 202524.2324.2624.2324.2624.060.24%1,083
Sep 2, 202524.2324.2324.2024.2024.01-0.35%244
Aug 29, 202524.2324.3224.2324.2924.02-1,224
Aug 28, 202524.3024.3224.2824.2824.02-0.05%1,030
Aug 27, 202524.3024.3024.3024.3024.030.10%147
Aug 26, 202524.2224.3024.2224.2724.010.14%2,444
Aug 25, 202524.2124.2424.2124.2423.97-0.06%116
Aug 22, 202524.2624.2624.2424.2523.990.23%2,646
Aug 21, 202524.2324.2324.2024.2023.93-0.14%1,590
Aug 20, 202524.2624.2624.2324.2323.970.06%765
Aug 19, 202524.2424.2424.2224.2223.95-0.06%4,644
Aug 18, 202524.2424.2424.2324.2323.970.04%330
Aug 15, 202524.2224.2424.2024.2223.96-0.02%694
Aug 14, 202524.2324.2424.2224.2323.96-0.02%699
Aug 13, 202524.2624.2624.2324.2323.97-980
Aug 12, 202524.2224.2324.2224.2323.970.06%2,918
Aug 11, 202524.2224.2224.2224.2223.950.10%4,168
Aug 8, 202524.1924.1924.1924.1923.93-0.08%84
Aug 7, 202524.2124.2124.2124.2123.950.02%277
Aug 6, 202524.2124.2124.2124.2123.94-0.02%73
Aug 5, 202524.1624.2224.1524.2123.950.04%11,623
Aug 4, 202524.1324.2324.1324.2023.940.04%4,225
Aug 1, 202524.1924.1924.1924.1923.930.33%80
Jul 31, 202524.1124.1124.1124.1123.780.08%3
Jul 30, 202524.0924.0924.0924.0923.76-0.12%59
Jul 29, 202524.1224.1224.1224.1223.790.21%5
Jul 28, 202524.0724.0724.0724.0723.740.04%33
Jul 25, 202524.0624.0624.0624.0623.740.08%3
Jul 24, 202524.0124.0424.0124.0423.72-0.02%1,524
Jul 23, 202524.1024.1024.0524.0523.72-0.06%156
Jul 22, 202524.0624.0624.0624.0623.74-0.04%127
Jul 21, 202524.1224.1224.0724.0723.74-341
Jul 18, 202524.0824.0824.0224.0723.740.12%1,613
Jul 17, 202523.9924.0423.9924.0423.72-0.33%8,074