Xtrackers California Municipal Bonds ETF (CA)
24.27
+0.01 (0.04%)
NASDAQ · Last Trade: Sep 4th, 2:43 PM EDT
Historical Prices For Xtrackers California Municipal Bonds ETF (CA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 24.23 | 24.26 | 24.23 | 24.26 | 1,083 | 24.26 |
| 9/02/2025 | 24.23 | 24.23 | 24.20 | 24.20 | 244 | 24.20 |
| 8/29/2025 | 24.23 | 24.32 | 24.23 | 24.29 | 1,224 | 24.29 |
| 8/28/2025 | 24.30 | 24.32 | 24.28 | 24.28 | 1,030 | 24.28 |
| 8/27/2025 | 24.30 | 24.30 | 24.30 | 24.30 | 147 | 24.30 |
| 8/26/2025 | 24.22 | 24.30 | 24.22 | 24.27 | 2,444 | 24.27 |
| 8/25/2025 | 24.21 | 24.23 | 24.21 | 24.23 | 116 | 24.23 |
| 8/22/2025 | 24.26 | 24.26 | 24.24 | 24.25 | 2,646 | 24.25 |
| 8/21/2025 | 24.23 | 24.23 | 24.20 | 24.20 | 1,590 | 24.20 |
| 8/20/2025 | 24.26 | 24.26 | 24.23 | 24.23 | 765 | 24.23 |
| 8/19/2025 | 24.24 | 24.24 | 24.21 | 24.21 | 4,644 | 24.21 |
| 8/18/2025 | 24.24 | 24.24 | 24.23 | 24.23 | 330 | 24.23 |
| 8/15/2025 | 24.22 | 24.24 | 24.20 | 24.22 | 694 | 24.22 |
| 8/14/2025 | 24.23 | 24.24 | 24.22 | 24.23 | 699 | 24.23 |
| 8/13/2025 | 24.26 | 24.26 | 24.23 | 24.23 | 980 | 24.23 |
| 8/12/2025 | 24.22 | 24.23 | 24.22 | 24.23 | 2,918 | 24.23 |
| 8/11/2025 | 24.22 | 24.22 | 24.21 | 24.21 | 4,168 | 24.21 |
| 8/08/2025 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | 24.19 |
| 8/07/2025 | 24.21 | 24.21 | 24.21 | 24.21 | 277 | 24.21 |
| 8/06/2025 | 24.20 | 24.20 | 24.20 | 24.20 | 73 | 24.20 |
| 8/05/2025 | 24.16 | 24.21 | 24.15 | 24.21 | 11,623 | 24.21 |
| 8/04/2025 | 24.13 | 24.23 | 24.13 | 24.20 | 4,225 | 24.20 |
| 8/01/2025 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | 24.19 |
| 7/31/2025 | 24.11 | 24.11 | 24.11 | 24.11 | 3 | 24.04 |
| 7/30/2025 | 24.09 | 24.09 | 24.09 | 24.09 | 59 | 24.02 |
| 7/29/2025 | 24.12 | 24.12 | 24.12 | 24.12 | 5 | 24.05 |
| 7/28/2025 | 24.07 | 24.07 | 24.07 | 24.07 | 33 | 24.00 |
| 7/25/2025 | 24.06 | 24.06 | 24.06 | 24.06 | 100 | 23.99 |
| 7/24/2025 | 24.01 | 24.04 | 24.01 | 24.04 | 1,524 | 23.97 |
| 7/23/2025 | 24.10 | 24.10 | 24.05 | 24.05 | 156 | 23.98 |
| 7/22/2025 | 24.06 | 24.06 | 24.06 | 24.06 | 127 | 23.99 |
| 7/21/2025 | 24.12 | 24.12 | 24.07 | 24.07 | 341 | 24.00 |
| 7/18/2025 | 24.08 | 24.08 | 24.02 | 24.07 | 1,613 | 24.00 |
| 7/17/2025 | 23.99 | 24.04 | 23.99 | 24.04 | 8,074 | 23.97 |
| 7/16/2025 | 24.12 | 24.12 | 24.12 | 24.12 | 72 | 24.05 |
| 7/15/2025 | 24.15 | 24.15 | 24.15 | 24.15 | 3 | 24.08 |
| 7/14/2025 | 24.14 | 24.23 | 24.14 | 24.14 | 283 | 24.07 |
| 7/11/2025 | 24.18 | 24.24 | 24.18 | 24.20 | 1,001 | 24.14 |
| 7/10/2025 | 24.22 | 24.22 | 24.22 | 24.22 | 13 | 24.15 |
| 7/09/2025 | 24.22 | 24.22 | 24.22 | 24.22 | 100 | 24.15 |
| 7/08/2025 | 24.27 | 24.27 | 24.27 | 24.27 | 130 | 24.20 |
| 7/07/2025 | 24.26 | 24.26 | 24.26 | 24.26 | 9 | 24.19 |
| 7/03/2025 | 24.29 | 24.29 | 24.25 | 24.25 | 585 | 24.19 |
| 7/02/2025 | 24.28 | 24.30 | 24.26 | 24.26 | 15,092 | 24.19 |
| 7/01/2025 | 24.27 | 24.27 | 24.27 | 24.27 | 95 | 24.20 |
| 6/30/2025 | 24.35 | 24.35 | 24.35 | 24.35 | 71 | 24.22 |
| 6/27/2025 | 24.32 | 24.32 | 24.22 | 24.22 | 480 | 24.09 |
| 6/26/2025 | 24.23 | 24.23 | 24.23 | 24.23 | 90 | 24.10 |
| 6/25/2025 | 24.21 | 24.21 | 24.21 | 24.21 | 38 | 24.08 |
| 6/24/2025 | 24.20 | 24.30 | 24.20 | 24.22 | 581 | 24.09 |
| 6/23/2025 | 24.20 | 24.20 | 24.20 | 24.20 | 94 | 24.07 |
| 6/20/2025 | 24.28 | 24.28 | 24.18 | 24.18 | 440 | 24.05 |
| 6/18/2025 | 24.27 | 24.29 | 24.17 | 24.17 | 613 | 24.04 |
| 6/17/2025 | 24.25 | 24.28 | 24.25 | 24.28 | 293 | 24.15 |
| 6/16/2025 | 24.22 | 24.22 | 24.22 | 24.22 | 79 | 24.09 |
| 6/13/2025 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | 24.07 |
| 6/12/2025 | 24.13 | 24.25 | 24.13 | 24.25 | 1,416 | 24.12 |
| 6/11/2025 | 24.14 | 24.16 | 24.12 | 24.16 | 39,982 | 24.03 |
| 6/10/2025 | 24.13 | 24.13 | 24.11 | 24.11 | 12,527 | 23.98 |
| 6/09/2025 | 24.12 | 24.13 | 24.11 | 24.13 | 5,748 | 23.99 |
| 6/06/2025 | 24.15 | 24.18 | 24.07 | 24.17 | 2,040 | 24.04 |
| 6/05/2025 | 24.23 | 24.23 | 24.13 | 24.19 | 1,170 | 24.06 |
| 6/04/2025 | 24.23 | 24.23 | 24.23 | 24.23 | 9 | 24.10 |