Skip to main content

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.11 +0.02 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.75 18.09 17.65 18.06 5,572,782 +0.24(+1.35%)
Oct 28, 2010 17.98 17.98 17.63 17.82 3,064,955 -0.08(-0.44%)
Oct 27, 2010 17.69 17.90 17.53 17.90 5,338,277 +0.19(+1.06%)
Oct 25, 2010 17.90 17.92 17.69 17.71 5,847,586 -0.09(-0.53%)
Oct 22, 2010 17.33 17.93 17.19 17.80 6,430,809 +0.86(+5.10%)
Oct 21, 2010 17.03 17.17 16.77 16.94 4,782,680 -0.02(-0.14%)
Oct 20, 2010 17.01 17.20 16.93 16.96 6,672,040 +0.01(+0.05%)
Oct 19, 2010 17.08 17.17 16.82 16.95 6,104,933 -0.30(-1.71%)
Oct 18, 2010 17.21 17.27 17.11 17.25 3,375,569 -0.01(-0.05%)
Oct 15, 2010 17.26 17.26 17.05 17.26 5,281,923 +0.13(+0.77%)
Oct 14, 2010 17.07 17.26 17.02 17.12 4,870,138 +0.06(+0.36%)
Oct 13, 2010 16.97 17.19 16.97 17.06 8,263,355 +0.14(+0.83%)
Oct 12, 2010 16.88 17.03 16.70 16.92 6,464,118 +0.05(+0.28%)
Oct 11, 2010 17.07 17.12 16.81 16.88 4,429,861 -0.11(-0.64%)
Oct 08, 2010 16.88 17.26 16.83 16.98 8,218,493 +0.33(+2.01%)
Oct 07, 2010 16.69 16.83 16.59 16.65 5,463,129 +0.05(+0.28%)
Oct 06, 2010 16.76 16.82 16.46 16.60 5,130,095 -0.22(-1.30%)
Oct 05, 2010 16.74 16.93 16.64 16.82 5,787,843 +0.33(+2.03%)
Oct 04, 2010 16.55 16.67 16.41 16.49 6,165,335 -0.05(-0.33%)
Oct 01, 2010 16.57 16.70 16.41 16.54 4,061,452 +0.10(+0.61%)
Sep 30, 2010 16.67 16.84 16.22 16.44 5,381,302 -0.09(-0.56%)
Sep 29, 2010 16.41 16.63 16.39 16.53 4,484,819 +0.04(+0.24%)
Sep 28, 2010 16.37 16.55 16.05 16.49 5,603,803 +0.22(+1.34%)
Sep 27, 2010 16.51 16.51 16.23 16.28 2,898,663 -0.19(-1.13%)
Sep 24, 2010 16.22 16.46 16.09 16.46 4,756,902 +0.37(+2.27%)
Sep 23, 2010 15.94 16.25 15.88 16.10 4,459,979 +0.02(+0.15%)
Sep 22, 2010 16.03 16.40 16.03 16.07 5,394,402 +0.02(+0.15%)
Sep 21, 2010 16.08 16.22 16.01 16.05 5,311,629 -0.07(-0.43%)
Sep 20, 2010 16.01 16.21 15.93 16.12 5,745,413 +0.21(+1.32%)
Sep 17, 2010 15.83 16.01 15.75 15.91 6,793,459 +0.19(+1.24%)
Sep 15, 2010 15.42 15.75 15.38 15.72 6,661,739 +0.18(+1.15%)
Sep 14, 2010 15.60 15.72 15.54 15.54 5,599,498 -0.16(-1.04%)
Sep 13, 2010 15.49 15.75 15.45 15.70 6,267,457 +0.30(+1.97%)
Sep 10, 2010 15.12 15.49 15.06 15.40 5,492,855 +0.33(+2.17%)
Sep 09, 2010 15.18 15.21 14.98 15.07 4,457,959 +0.05(+0.31%)
Sep 08, 2010 14.88 15.10 14.88 15.02 7,445,445 +0.19(+1.31%)
Sep 07, 2010 14.80 15.01 14.78 14.83 5,911,768 -0.03(-0.21%)
Sep 03, 2010 14.67 14.86 14.51 14.86 5,837,542 +0.33(+2.25%)
Sep 02, 2010 14.45 14.54 14.30 14.53 3,537,300 +0.08(+0.54%)
Sep 01, 2010 14.20 14.54 14.15 14.45 5,236,396 +0.45(+3.24%)
Aug 31, 2010 13.92 14.10 13.78 14.00 8,080,218 -0.01(-0.07%)
Aug 30, 2010 14.14 14.29 13.97 14.01 4,104,773 -0.23(-1.64%)
Aug 27, 2010 14.17 14.29 13.87 14.24 4,904,096 +0.13(+0.94%)
Aug 26, 2010 14.16 14.26 14.05 14.11 5,509,751 -0.02(-0.11%)
Aug 25, 2010 14.06 14.18 13.91 14.13 5,422,208 -0.03(-0.22%)
Aug 24, 2010 14.20 14.24 14.04 14.16 5,975,808 -0.18(-1.25%)
Aug 23, 2010 14.34 14.52 14.27 14.34 4,897,538 +0.05(+0.38%)
Aug 20, 2010 14.21 14.38 14.11 14.28 4,616,682 -0.03(-0.22%)
Aug 19, 2010 14.46 14.67 14.19 14.31 5,333,795 -0.14(-0.97%)
Aug 18, 2010 14.45 14.56 14.28 14.45 4,265,900 -0.07(-0.48%)
Aug 17, 2010 14.39 14.75 14.35 14.53 4,429,992 +0.22(+1.52%)
Aug 16, 2010 14.15 14.35 14.04 14.31 4,754,057 +0.05(+0.33%)
Aug 13, 2010 14.17 14.30 14.11 14.26 4,351,075 +0.01(+0.05%)
Aug 12, 2010 14.17 14.31 14.11 14.25 4,331,469 -0.18(-1.24%)
Aug 11, 2010 14.75 14.81 14.41 14.43 5,590,942 -0.59(-3.94%)
Aug 10, 2010 15.30 15.35 14.83 15.02 7,119,069 -0.43(-2.77%)
Aug 09, 2010 15.51 15.52 15.40 15.45 2,641,692 +0.02(+0.15%)
Aug 06, 2010 15.30 15.47 15.12 15.43 4,633,095 +0.02(+0.15%)
Aug 05, 2010 15.46 15.49 15.29 15.40 4,061,517 -0.12(-0.75%)
Aug 04, 2010 15.37 15.54 15.26 15.52 4,141,731 +0.23(+1.47%)
Aug 03, 2010 15.46 15.50 15.24 15.30 4,564,629 -0.19(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.