Skip to main content

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.12 +0.06 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.84 17.96 17.64 17.82 5,363,511 -0.23(-1.29%)
Nov 29, 2010 17.95 18.14 17.69 18.05 3,209,529 -0.12(-0.64%)
Nov 26, 2010 18.26 18.27 17.98 18.17 2,304,329 -0.23(-1.27%)
Nov 24, 2010 18.21 18.40 18.40 18.40 5,006,695 +0.43(+2.38%)
Nov 23, 2010 18.03 18.05 17.80 17.97 6,010,735 -0.33(-1.79%)
Nov 22, 2010 17.90 18.30 17.80 18.30 3,916,825 +0.27(+1.51%)
Nov 19, 2010 18.19 18.24 17.97 18.03 4,139,478 -0.13(-0.73%)
Nov 18, 2010 18.00 18.39 17.96 18.16 3,384,163 +0.30(+1.66%)
Nov 17, 2010 17.69 17.92 17.62 17.86 3,377,385 +0.13(+0.75%)
Nov 16, 2010 17.83 18.03 17.62 17.73 4,368,454 -0.41(-2.26%)
Nov 15, 2010 18.05 18.21 17.95 18.14 3,759,330 +0.12(+0.68%)
Nov 12, 2010 18.03 18.16 17.84 18.02 4,458,161 -0.19(-1.03%)
Nov 11, 2010 18.18 18.30 18.00 18.21 4,173,082 -0.18(-0.97%)
Nov 10, 2010 18.41 18.46 18.15 18.39 5,746,657 +0.01(+0.04%)
Nov 09, 2010 18.38 18.50 18.30 18.38 3,932,841 +0.02(+0.12%)
Nov 08, 2010 18.19 18.38 18.18 18.36 3,160,722 +0.10(+0.52%)
Nov 05, 2010 18.34 18.37 18.11 18.26 2,728,047 -0.08(-0.42%)
Nov 04, 2010 18.28 18.37 18.23 18.34 3,951,948 +0.23(+1.29%)
Nov 03, 2010 18.18 18.23 17.93 18.11 4,826,167 -0.07(-0.39%)
Nov 02, 2010 18.18 18.32 18.07 18.18 2,979,062 +0.08(+0.43%)
Nov 01, 2010 18.14 18.21 17.99 18.10 5,102,830 +0.04(+0.22%)
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%)
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.