Skip to main content
Xtrackers California Municipal Bond ETF (CA)
NASDAQ: CA · Real-Time Price · USD
25.05
-0.02 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9825.0524.9624.9624.96-0.42%341
Apr 27, 202625.0625.0725.0025.0725.070.04%1,416
Apr 24, 202625.0625.0625.0625.0625.060.04%6
Apr 23, 202625.0525.0525.0525.0525.05-0.08%6
Apr 22, 202625.1225.1225.0225.0725.070.36%1,746
Apr 21, 202624.9525.0424.9124.9824.98-0.26%5,720
Apr 20, 202625.1425.1525.0425.0425.04-0.04%2,335
Apr 17, 202625.0925.0924.8825.0525.050.41%4,359
Apr 16, 202625.1025.1024.9524.9524.95-0.26%1,169
Apr 15, 202624.9825.0224.9825.0225.020.26%283
Apr 14, 202625.0025.0324.9524.9524.95-5,043
Apr 13, 202625.0225.0224.9424.9524.950.14%2,554
Apr 10, 202624.9024.9724.9024.9224.92-0.02%14,678
Apr 9, 202624.8624.9724.8624.9224.920.04%1,841
Apr 8, 202624.9824.9824.9124.9124.910.30%296
Apr 7, 202624.8124.8424.8124.8424.840.04%455
Apr 6, 202624.7624.8324.7624.8324.830.16%382
Apr 2, 202624.6624.8124.6624.7924.790.06%13,701
Apr 1, 202624.8024.8024.7724.7724.77-0.18%320
Mar 31, 202624.8024.8224.8024.8224.740.38%115
Mar 30, 202624.7524.7524.7224.7224.650.20%106
Mar 27, 202624.6024.6724.6024.6724.60-0.02%830
Mar 26, 202624.7224.7224.6824.6824.60-0.24%853
Mar 25, 202624.7424.7624.7424.7424.660.18%372
Mar 24, 202624.7624.7624.6924.6924.62-0.60%4,314
Mar 23, 202624.8624.8624.7624.8424.770.20%4,512
Mar 20, 202624.8024.8024.7524.7924.72-0.64%982
Mar 19, 202624.9724.9824.9224.9524.88-0.12%1,404
Mar 18, 202624.9824.9824.9824.9824.91-0.18%18
Mar 17, 202625.0325.0325.0325.0324.950.04%54
Mar 16, 202625.0225.0225.0025.0224.940.20%1,515
Mar 13, 202624.8724.9724.8724.9724.890.14%1,135
Mar 12, 202625.0525.0524.6524.9324.86-0.44%51,798
Mar 11, 202625.1125.1125.0425.0424.97-0.22%432
Mar 10, 202625.1125.1525.1025.1025.02-0.18%1,510
Mar 9, 202625.1425.1625.1225.1425.070.06%4,387
Mar 6, 202625.1725.1725.1225.1325.05-0.30%1,371
Mar 5, 202625.1725.2125.1725.2025.130.18%30,405
Mar 4, 202625.1925.2025.1325.1625.08-0.02%697
Mar 3, 202625.2125.2125.1625.1625.09-0.44%601
Mar 2, 202625.3325.3325.2425.2725.20-0.45%3,578
Feb 27, 202625.4225.4325.3925.3925.250.06%2,035
Feb 26, 202625.4025.4025.3725.3725.230.10%229
Feb 25, 202625.3725.3725.3525.3525.210.06%122
Feb 24, 202625.3525.3525.3325.3325.190.08%113
Feb 23, 202625.3025.3525.2825.3125.170.08%8,835
Feb 20, 202625.2225.3125.2225.2925.150.10%1,811
Feb 19, 202625.3125.3125.2125.2725.130.08%1,207
Feb 18, 202625.2925.3125.2025.2525.11-0.04%11,552
Feb 17, 202625.1925.2625.1925.2625.120.10%481
Feb 13, 202625.2925.2925.2325.2325.090.18%315
Feb 12, 202625.1725.2025.1725.1925.050.12%710
Feb 11, 202625.1725.1925.1625.1625.02-0.22%852
Feb 10, 202625.2525.2525.2125.2125.070.16%220
Feb 9, 202625.1325.1725.1325.1725.030.20%1,751
Feb 6, 202625.1725.2325.1025.1224.98-0.02%33,072
Feb 5, 202625.1925.1925.1325.1324.990.08%668
Feb 4, 202625.1125.1425.1125.1124.970.12%720
Feb 3, 202625.0325.0825.0225.0824.940.06%359
Feb 2, 202625.1125.1125.0225.0624.92-0.26%2,210
Jan 30, 202625.1325.1325.0925.1324.920.14%3,972
Jan 29, 202625.0525.0925.0525.0924.880.06%4,558
Jan 28, 202625.0525.1025.0325.0824.870.12%5,619
Jan 27, 202625.0525.0525.0325.0524.840.02%3,921
Jan 26, 202625.0425.0525.0325.0424.83-909
Jan 23, 202625.0425.0425.0425.0424.830.08%220
Jan 22, 202625.0025.0324.9925.0224.82-10,665
Jan 21, 202625.0325.0325.0025.0224.82-0.12%4,025
Jan 20, 202625.1425.1425.0125.0524.84-0.34%4,600
Jan 16, 202625.1425.1425.1425.1424.93-0.06%13
Jan 15, 202625.1825.1825.1525.1524.940.14%548
Jan 14, 202625.1625.1625.1225.1224.910.02%387
Jan 13, 202625.1525.1525.0725.1124.900.04%41,256
Jan 12, 202625.0725.1425.0525.1024.89-0.02%9,223
Jan 9, 202625.1525.1525.1125.1124.900.06%448
Jan 8, 202625.1425.1425.0925.0924.880.06%646
Jan 7, 202625.0725.1125.0325.0824.870.18%3,062
Jan 6, 202625.0625.0725.0325.0324.82-460
Jan 5, 202624.9725.0824.9725.0324.820.22%937
Jan 2, 202624.9725.0024.9724.9824.770.04%1,889
Dec 31, 202524.9324.9724.9324.9724.760.02%13,282
Dec 30, 202524.9225.0024.9224.9624.76-3,825
Dec 29, 202524.9925.0124.9124.9624.76-0.10%1,983
Dec 26, 202525.0025.0024.9224.9924.780.16%4,657
Dec 24, 202524.9524.9524.9524.9524.740.06%10
Dec 23, 202524.8524.9324.8524.9324.730.06%360
Dec 22, 202524.9724.9724.8724.9224.71-0.30%4,500
Dec 19, 202525.0325.0324.9824.9924.72-4,820
Dec 18, 202524.9924.9924.9924.9924.720.04%7
Dec 17, 202524.9824.9824.9824.9824.710.02%91
Dec 16, 202524.9824.9824.9824.9824.710.14%6
Dec 15, 202525.0025.0024.9424.9424.67-3,464
Dec 12, 202524.9424.9424.9424.9424.67-0.04%1,056
Dec 11, 202524.9824.9824.9524.9524.68-0.06%229
Dec 10, 202524.9924.9924.9624.9724.700.04%2,278
Dec 9, 202524.9025.0124.9024.9624.69-0.04%8,781
Dec 8, 202524.9224.9724.9224.9724.700.04%4,875
Dec 5, 202524.9024.9624.9024.9624.69-0.02%11,060
Dec 4, 202524.9624.9624.9624.9624.69-0.04%6
Dec 3, 202525.0225.0224.9724.9724.700.04%344