Skip to main content
Xtrackers California Municipal Bond ETF (CA)
24.99
0.00 (0.00%)
Inactive · Last trade price on May 7, 2026

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202625.1525.1524.9924.9924.99-0.02%1,340
May 6, 202624.9425.0024.9425.0025.000.30%681
May 5, 202624.9024.9824.8224.9224.920.10%5,897
May 4, 202624.9424.9424.9024.9024.90-0.18%714
May 1, 202625.0625.0724.9424.9424.94-0.48%613
Apr 30, 202625.1225.1525.0225.0624.99-0.02%1,379
Apr 29, 202624.9125.0724.9125.0725.000.08%907
Apr 28, 202624.9825.0524.9625.0524.98-0.08%341
Apr 27, 202625.0625.0725.0025.0725.000.04%1,416
Apr 24, 202625.0625.0625.0625.0624.990.04%6
Apr 23, 202625.0525.0525.0525.0524.98-0.08%6
Apr 22, 202625.1225.1225.0225.0725.000.36%1,746
Apr 21, 202624.9525.0424.9124.9824.91-0.26%5,720
Apr 20, 202625.1425.1525.0425.0424.97-0.04%2,335
Apr 17, 202625.0925.0924.8825.0524.990.41%4,359
Apr 16, 202625.1025.1024.9524.9524.88-0.26%1,169
Apr 15, 202624.9825.0224.9825.0224.950.26%283
Apr 14, 202625.0025.0324.9524.9524.88-5,043
Apr 13, 202625.0225.0224.9424.9524.880.14%2,554
Apr 10, 202624.9024.9724.9024.9224.85-0.02%14,678
Apr 9, 202624.8624.9724.8624.9224.850.04%1,841
Apr 8, 202624.9824.9824.9124.9124.840.30%296
Apr 7, 202624.8124.8424.8124.8424.770.04%455
Apr 6, 202624.7624.8324.7624.8324.760.16%382
Apr 2, 202624.6624.8124.6624.7924.720.06%13,701
Apr 1, 202624.8024.8024.7724.7724.70-0.18%320
Mar 31, 202624.8024.8224.8024.8224.680.38%115
Mar 30, 202624.7524.7524.7224.7224.580.20%106
Mar 27, 202624.6024.6724.6024.6724.53-0.02%830
Mar 26, 202624.7224.7224.6824.6824.54-0.24%853
Mar 25, 202624.7424.7624.7424.7424.600.18%372
Mar 24, 202624.7624.7624.6924.6924.55-0.60%4,314
Mar 23, 202624.8624.8624.7624.8424.700.20%4,512
Mar 20, 202624.8024.8024.7524.7924.65-0.64%982
Mar 19, 202624.9724.9824.9224.9524.81-0.12%1,404
Mar 18, 202624.9824.9824.9824.9824.84-0.18%18
Mar 17, 202625.0325.0325.0325.0324.880.04%54
Mar 16, 202625.0225.0225.0025.0224.870.20%1,515
Mar 13, 202624.8724.9724.8724.9724.820.14%1,135
Mar 12, 202625.0525.0524.6524.9324.79-0.44%51,798
Mar 11, 202625.1125.1125.0425.0424.90-0.22%432
Mar 10, 202625.1125.1525.1025.1024.95-0.18%1,510
Mar 9, 202625.1425.1625.1225.1425.000.06%4,387
Mar 6, 202625.1725.1725.1225.1324.98-0.30%1,371
Mar 5, 202625.1725.2125.1725.2025.060.18%30,405
Mar 4, 202625.1925.2025.1325.1625.01-0.02%697
Mar 3, 202625.2125.2125.1625.1625.02-0.44%601
Mar 2, 202625.3325.3325.2425.2725.13-0.45%3,578
Feb 27, 202625.4225.4325.3925.3925.180.06%2,035
Feb 26, 202625.4025.4025.3725.3725.160.10%229
Feb 25, 202625.3725.3725.3525.3525.140.06%122
Feb 24, 202625.3525.3525.3325.3325.120.08%113
Feb 23, 202625.3025.3525.2825.3125.100.08%8,835
Feb 20, 202625.2225.3125.2225.2925.080.10%1,811
Feb 19, 202625.3125.3125.2125.2725.060.08%1,207
Feb 18, 202625.2925.3125.2025.2525.04-0.04%11,552
Feb 17, 202625.1925.2625.1925.2625.050.10%481
Feb 13, 202625.2925.2925.2325.2325.020.18%315
Feb 12, 202625.1725.2025.1725.1924.980.12%710
Feb 11, 202625.1725.1925.1625.1624.95-0.22%852
Feb 10, 202625.2525.2525.2125.2125.000.16%220
Feb 9, 202625.1325.1725.1325.1724.960.20%1,751
Feb 6, 202625.1725.2325.1025.1224.92-0.02%33,072
Feb 5, 202625.1925.1925.1325.1324.920.08%668
Feb 4, 202625.1125.1425.1125.1124.900.12%720
Feb 3, 202625.0325.0825.0225.0824.870.06%359
Feb 2, 202625.1125.1125.0225.0624.86-0.26%2,210
Jan 30, 202625.1325.1325.0925.1324.850.14%3,972
Jan 29, 202625.0525.0925.0525.0924.820.06%4,558
Jan 28, 202625.0525.1025.0325.0824.800.12%5,619
Jan 27, 202625.0525.0525.0325.0524.770.02%3,921
Jan 26, 202625.0425.0525.0325.0424.77-909
Jan 23, 202625.0425.0425.0425.0424.770.08%220
Jan 22, 202625.0025.0324.9925.0224.75-10,665
Jan 21, 202625.0325.0325.0025.0224.75-0.12%4,025
Jan 20, 202625.1425.1425.0125.0524.78-0.34%4,600
Jan 16, 202625.1425.1425.1425.1424.86-0.06%13
Jan 15, 202625.1825.1825.1525.1524.880.14%548
Jan 14, 202625.1625.1625.1225.1224.840.02%387
Jan 13, 202625.1525.1525.0725.1124.840.04%41,256
Jan 12, 202625.0725.1425.0525.1024.83-0.02%9,223
Jan 9, 202625.1525.1525.1125.1124.830.06%448
Jan 8, 202625.1425.1425.0925.0924.820.06%646
Jan 7, 202625.0725.1125.0325.0824.800.18%3,062
Jan 6, 202625.0625.0725.0325.0324.76-460
Jan 5, 202624.9725.0824.9725.0324.760.22%937
Jan 2, 202624.9725.0024.9724.9824.700.04%1,889
Dec 31, 202524.9324.9724.9324.9724.690.02%13,282
Dec 30, 202524.9225.0024.9224.9624.69-3,825
Dec 29, 202524.9925.0124.9124.9624.69-0.10%1,983
Dec 26, 202525.0025.0024.9224.9924.710.16%4,657
Dec 24, 202524.9524.9524.9524.9524.670.06%10
Dec 23, 202524.8524.9324.8524.9324.660.06%360
Dec 22, 202524.9724.9724.8724.9224.64-0.30%4,500
Dec 19, 202525.0325.0324.9824.9924.65-4,820
Dec 18, 202524.9924.9924.9924.9924.650.04%7
Dec 17, 202524.9824.9824.9824.9824.650.02%91
Dec 16, 202524.9824.9824.9824.9824.640.14%6
Dec 15, 202525.0025.0024.9424.9424.61-3,464
Dec 12, 202524.9424.9424.9424.9424.61-0.04%1,056