Skip to main content
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.16
-0.11 (-0.44%)
Mar 3, 2026, 4:00 PM EST - Market closed

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202625.2125.2125.1925.19--0.33%583
Mar 2, 202625.3325.3325.2425.2725.27-0.45%3,578
Feb 27, 202625.4225.4325.3925.3925.320.06%2,035
Feb 26, 202625.4025.4025.3725.3725.310.10%229
Feb 25, 202625.3725.3725.3525.3525.280.06%122
Feb 24, 202625.3525.3525.3325.3325.270.08%113
Feb 23, 202625.3025.3525.2825.3125.250.08%8,835
Feb 20, 202625.2225.3125.2225.2925.230.10%1,811
Feb 19, 202625.3125.3125.2125.2725.200.08%1,207
Feb 18, 202625.2925.3125.2025.2525.18-0.04%11,552
Feb 17, 202625.1925.2625.1925.2625.190.10%481
Feb 13, 202625.2925.2925.2325.2325.170.18%315
Feb 12, 202625.1725.2025.1725.1925.120.12%710
Feb 11, 202625.1725.1925.1625.1625.09-0.22%852
Feb 10, 202625.2525.2525.2125.2125.150.16%220
Feb 9, 202625.1325.1725.1325.1725.110.20%1,751
Feb 6, 202625.1725.2325.1025.1225.06-0.02%33,072
Feb 5, 202625.1925.1925.1325.1325.060.08%668
Feb 4, 202625.1125.1425.1125.1125.040.12%720
Feb 3, 202625.0325.0825.0225.0825.010.06%359
Feb 2, 202625.1125.1125.0225.0625.00-0.26%2,210
Jan 30, 202625.1325.1325.0925.1324.990.14%3,972
Jan 29, 202625.0525.0925.0525.0924.960.06%4,558
Jan 28, 202625.0525.1025.0325.0824.940.12%5,619
Jan 27, 202625.0525.0525.0325.0524.910.02%3,921
Jan 26, 202625.0425.0525.0325.0424.91-909
Jan 23, 202625.0425.0425.0425.0424.910.08%220
Jan 22, 202625.0025.0324.9925.0224.89-10,665
Jan 21, 202625.0325.0325.0025.0224.89-0.12%4,025
Jan 20, 202625.1425.1425.0125.0524.92-0.34%4,600
Jan 16, 202625.1425.1425.1425.1425.00-0.06%13
Jan 15, 202625.1825.1825.1525.1525.020.14%548
Jan 14, 202625.1625.1625.1225.1224.980.02%387
Jan 13, 202625.1525.1525.0725.1124.980.04%41,256
Jan 12, 202625.0725.1425.0525.1024.97-0.02%9,223
Jan 9, 202625.1525.1525.1125.1124.970.06%448
Jan 8, 202625.1425.1425.0925.0924.960.06%646
Jan 7, 202625.0725.1125.0325.0824.940.18%3,062
Jan 6, 202625.0625.0725.0325.0324.90-460
Jan 5, 202624.9725.0824.9725.0324.900.22%937
Jan 2, 202624.9725.0024.9724.9824.840.04%1,889
Dec 31, 202524.9324.9724.9324.9724.830.02%13,282
Dec 30, 202524.9225.0024.9224.9624.83-3,825
Dec 29, 202524.9925.0124.9124.9624.83-0.10%1,983
Dec 26, 202525.0025.0024.9224.9924.850.16%4,657
Dec 24, 202524.9524.9524.9524.9524.810.06%10
Dec 23, 202524.8524.9324.8524.9324.800.06%360
Dec 22, 202524.9724.9724.8724.9224.78-0.30%4,500
Dec 19, 202525.0325.0324.9824.9924.79-4,820
Dec 18, 202524.9924.9924.9924.9924.790.04%7
Dec 17, 202524.9824.9824.9824.9824.780.02%91
Dec 16, 202524.9824.9824.9824.9824.780.14%6
Dec 15, 202525.0025.0024.9424.9424.74-3,464
Dec 12, 202524.9424.9424.9424.9424.74-0.04%1,056
Dec 11, 202524.9824.9824.9524.9524.75-0.06%229
Dec 10, 202524.9924.9924.9624.9724.770.04%2,278
Dec 9, 202524.9025.0124.9024.9624.76-0.04%8,781
Dec 8, 202524.9224.9724.9224.9724.770.04%4,875
Dec 5, 202524.9024.9624.9024.9624.76-0.02%11,060
Dec 4, 202524.9624.9624.9624.9624.76-0.04%6
Dec 3, 202525.0225.0224.9724.9724.770.04%344
Dec 2, 202524.9124.9624.9124.9624.76-0.12%4,633
Dec 1, 202525.0225.0324.9524.9924.79-0.50%7,345
Nov 28, 202525.1225.1225.1225.1224.850.04%8
Nov 26, 202525.1125.1125.1125.1124.840.12%11
Nov 25, 202525.0825.0825.0825.0824.810.08%6,099
Nov 24, 202525.0025.0625.0025.0624.79-0.16%4,088
Nov 21, 202525.1025.1325.1025.1024.830.08%11,670
Nov 20, 202525.0925.1025.0825.0824.810.02%10,422
Nov 19, 202525.0725.0725.0725.0724.81-67
Nov 18, 202525.0725.0725.0725.0724.810.06%17
Nov 17, 202525.0525.0625.0525.0624.790.06%210
Nov 14, 202525.0625.0625.0425.0424.78-0.06%806
Nov 13, 202525.0725.0925.0625.0624.79-0.06%2,158
Nov 12, 202525.0725.0725.0225.0724.81-0.02%5,303
Nov 11, 202525.0225.0825.0225.0824.810.10%573
Nov 10, 202525.0325.0525.0325.0524.790.14%1,371
Nov 7, 202524.9725.0224.9725.0224.750.02%171
Nov 6, 202525.0625.0625.0125.0124.750.04%184
Nov 5, 202525.0825.0825.0025.0024.74-0.28%940
Nov 4, 202525.0525.0725.0525.0724.810.24%1,079
Nov 3, 202525.0525.0525.0125.0124.75-0.32%485
Oct 31, 202525.1025.1025.0925.0924.76-0.02%456
Oct 30, 202525.0825.1025.0325.1024.76-0.04%6,544
Oct 29, 202525.1125.1125.1125.1124.77-0.04%173
Oct 28, 202525.0625.1225.0625.1224.780.02%189
Oct 27, 202525.0725.1225.0625.1124.78-0.10%507
Oct 24, 202525.1725.1925.1325.1424.800.16%9,107
Oct 23, 202525.1025.1025.1025.1024.76-0.12%7
Oct 22, 202525.1325.1825.1325.1324.790.04%2,007
Oct 21, 202525.1125.1725.1125.1224.780.06%18,869
Oct 20, 202525.0525.1025.0525.1024.770.32%5,020
Oct 17, 202525.0325.0425.0025.0224.69-0.12%6,202
Oct 16, 202525.0525.0525.0525.0524.720.12%3
Oct 15, 202525.0125.0225.0125.0224.690.12%627
Oct 14, 202524.9924.9924.9924.9924.660.08%59
Oct 13, 202524.9724.9724.9724.9724.640.12%30
Oct 10, 202524.9824.9924.9124.9424.610.28%2,543
Oct 9, 202524.9224.9224.8724.8724.54-1,420
Oct 8, 202524.9224.9224.8724.8724.540.02%1,689