NasdaqGM - Delayed Quote USD

Xtrackers California Municipal Bond ETF (CA)

24.84 -0.12 (-0.48%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.89 24.89 24.84 24.84 24.84 400
Apr 18, 2024 24.91 24.96 24.91 24.96 24.96 300
Apr 17, 2024 24.92 24.92 24.92 24.92 24.92 -
Apr 16, 2024 24.89 24.89 24.89 24.89 24.89 -
Apr 15, 2024 24.90 24.90 24.90 24.90 24.90 100
Apr 12, 2024 24.91 24.91 24.91 24.91 24.91 100
Apr 11, 2024 24.85 24.85 24.85 24.85 24.85 100
Apr 10, 2024 24.86 24.86 24.84 24.84 24.84 500
Apr 9, 2024 24.98 24.98 24.96 24.96 24.96 100
Apr 8, 2024 24.98 24.98 24.98 24.98 24.98 200
Apr 5, 2024 24.90 24.90 24.90 24.90 24.90 1,600
Apr 4, 2024 24.99 25.05 24.99 25.05 25.05 100
Apr 3, 2024 24.92 24.92 24.92 24.92 24.92 100
Apr 2, 2024 25.00 25.00 25.00 25.00 25.00 100
Apr 1, 2024 0.06 Dividend
Apr 1, 2024 25.07 25.07 25.07 25.07 25.07 -
Mar 28, 2024 25.23 25.23 25.23 25.23 25.16 1,400
Mar 27, 2024 25.21 25.21 25.21 25.21 25.15 100
Mar 26, 2024 25.23 25.23 25.20 25.20 25.14 100
Mar 25, 2024 25.61 25.61 25.23 25.23 25.17 900
Mar 22, 2024 25.30 25.30 25.27 25.27 25.21 100
Mar 21, 2024 25.24 25.24 25.24 25.24 25.18 100
Mar 20, 2024 25.28 26.77 25.25 25.25 25.19 6,700
Mar 19, 2024 25.31 25.31 25.28 25.28 25.22 300
Mar 18, 2024 25.29 25.29 25.27 25.27 25.21 200
Mar 15, 2024 25.24 25.27 25.24 25.27 25.20 1,000
Mar 14, 2024 25.28 25.28 25.28 25.28 25.22 100
Mar 13, 2024 25.36 25.36 25.34 25.34 25.27 300
Mar 12, 2024 25.33 25.33 25.33 25.33 25.27 -
Mar 11, 2024 25.35 25.35 25.35 25.35 25.29 100
Mar 8, 2024 25.35 25.35 25.35 25.35 25.29 100
Mar 7, 2024 25.33 25.33 25.33 25.33 25.27 100
Mar 6, 2024 25.33 25.33 25.31 25.31 25.24 200
Mar 5, 2024 25.31 25.31 25.30 25.30 25.24 400
Mar 4, 2024 25.15 25.27 25.15 25.27 25.21 700
Mar 1, 2024 0.06 Dividend
Mar 1, 2024 25.31 25.31 25.28 25.28 25.22 400
Feb 29, 2024 25.34 25.34 25.31 25.31 25.18 100
Feb 28, 2024 25.28 25.34 25.28 25.31 25.18 1,000
Feb 27, 2024 25.26 25.26 25.25 25.25 25.12 200
Feb 26, 2024 25.32 25.33 25.30 25.30 25.17 400
Feb 23, 2024 25.30 25.30 25.30 25.30 25.17 100
Feb 22, 2024 25.26 25.26 25.26 25.26 25.14 100
Feb 21, 2024 25.27 25.27 25.27 25.27 25.15 100
Feb 20, 2024 25.28 25.28 25.27 25.27 25.15 100
Feb 16, 2024 25.23 25.26 25.23 25.24 25.12 2,200
Feb 15, 2024 25.26 25.26 25.26 25.26 25.14 100
Feb 14, 2024 25.24 25.24 25.24 25.24 25.12 -
Feb 13, 2024 25.20 25.20 25.17 25.17 25.05 3,100
Feb 12, 2024 25.30 25.30 25.30 25.30 25.17 100
Feb 9, 2024 25.25 25.25 25.25 25.25 25.12 100
Feb 8, 2024 25.25 25.25 25.25 25.25 25.13 -
Feb 7, 2024 25.25 25.25 25.25 25.25 25.13 100
Feb 6, 2024 25.26 25.26 25.26 25.26 25.14 -
Feb 5, 2024 25.21 25.21 25.21 25.21 25.09 100
Feb 2, 2024 25.32 25.32 25.32 25.32 25.19 100
Feb 1, 2024 0.04 Dividend
Feb 1, 2024 25.50 25.50 25.50 25.50 25.38 100
Jan 31, 2024 25.42 25.42 25.42 25.42 25.26 -
Jan 30, 2024 25.27 25.30 25.26 25.28 25.12 1,200
Jan 29, 2024 25.25 25.26 25.25 25.25 25.08 700
Jan 26, 2024 25.17 25.17 25.17 25.17 25.00 100
Jan 25, 2024 25.19 25.19 25.17 25.17 25.01 100
Jan 24, 2024 25.15 25.17 25.14 25.16 25.00 900
Jan 23, 2024 25.15 25.15 25.15 25.15 24.99 100
Jan 22, 2024 25.19 25.19 25.19 25.19 25.03 400
Jan 19, 2024 25.17 25.17 25.17 25.17 25.01 100
Jan 18, 2024 25.24 25.25 25.20 25.20 25.04 1,400
Jan 17, 2024 25.28 25.28 25.26 25.26 25.10 500,200
Jan 16, 2024 25.33 25.33 25.33 25.33 25.16 100
Jan 12, 2024 25.39 25.39 25.39 25.39 25.22 -
Jan 11, 2024 25.40 25.40 25.40 25.40 25.23 -
Jan 10, 2024 25.39 25.40 25.37 25.37 25.20 6,500
Jan 9, 2024 25.42 25.42 25.39 25.39 25.22 200
Jan 8, 2024 25.42 25.42 25.41 25.41 25.24 200
Jan 5, 2024 25.31 25.34 25.31 25.34 25.18 500
Jan 4, 2024 25.35 25.36 25.34 25.34 25.18 300
Jan 3, 2024 25.37 25.41 25.37 25.40 25.23 900
Jan 2, 2024 25.37 25.37 25.35 25.35 25.19 100
Dec 29, 2023 25.40 25.40 25.40 25.40 25.23 200
Dec 28, 2023 25.36 25.36 25.36 25.36 25.20 300
Dec 27, 2023 25.38 25.41 25.38 25.41 25.24 4,800
Dec 26, 2023 25.33 25.34 25.33 25.33 25.16 1,400
Dec 22, 2023 25.33 25.33 25.32 25.32 25.15 900
Dec 21, 2023 25.34 25.34 25.33 25.33 25.16 1,300
Dec 20, 2023 25.31 25.34 25.31 25.33 25.16 1,700
Dec 19, 2023 25.27 25.28 25.26 25.26 25.10 2,500

Related Tickers