Advertisement
U.S. markets closed

Xtrackers California Municipal Bond ETF (CA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
25.23+0.02 (+0.08%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.2325.2325.2325.2325.231,400
Mar 27, 202425.2125.2125.2125.2125.21100
Mar 26, 202425.2325.2325.2025.2025.20100
Mar 25, 202425.6125.6125.2325.2325.23900
Mar 22, 202425.3025.3025.2725.2725.27100
Mar 21, 202425.2425.2425.2425.2425.24100
Mar 20, 202425.2826.7725.2525.2525.256,700
Mar 19, 202425.3125.3125.2825.2825.28300
Mar 18, 202425.2925.2925.2725.2725.27200
Mar 15, 202425.2425.2725.2425.2725.271,000
Mar 14, 202425.2825.2825.2825.2825.28100
Mar 13, 202425.3625.3625.3425.3425.34300
Mar 12, 202425.3325.3325.3325.3325.33-
Mar 11, 202425.3525.3525.3525.3525.35100
Mar 08, 202425.3525.3525.3525.3525.35100
Mar 07, 202425.3325.3325.3325.3325.33100
Mar 06, 202425.3325.3325.3125.3125.31200
Mar 05, 202425.3125.3125.3025.3025.30400
Mar 04, 202425.1525.2725.1525.2725.27700
Mar 01, 202425.3125.3125.2825.2825.28400
Mar 01, 20240.061 Dividend
Feb 29, 202425.3425.3425.3125.3125.25100
Feb 28, 202425.2825.3425.2825.3125.251,000
Feb 27, 202425.2625.2625.2525.2525.18200
Feb 26, 202425.3225.3325.3025.3025.24400
Feb 23, 202425.3025.3025.3025.3025.24100
Feb 22, 202425.2625.2625.2625.2625.20100
Feb 21, 202425.2725.2725.2725.2725.21100
Feb 20, 202425.2825.2825.2725.2725.21100
Feb 16, 202425.2325.2625.2325.2425.182,200
Feb 15, 202425.2625.2625.2625.2625.20100
Feb 14, 202425.2425.2425.2425.2425.18-
Feb 13, 202425.2025.2025.1725.1725.113,100
Feb 12, 202425.3025.3025.3025.3025.24100
Feb 09, 202425.2525.2525.2525.2525.18100
Feb 08, 202425.2525.2525.2525.2525.19-
Feb 07, 202425.2525.2525.2525.2525.19100
Feb 06, 202425.2625.2625.2625.2625.20-
Feb 05, 202425.2125.2125.2125.2125.15100
Feb 02, 202425.3225.3225.3225.3225.26100
Feb 01, 202425.5025.5025.5025.5025.44100
Feb 01, 20240.04 Dividend
Jan 31, 202425.4225.4225.4225.4225.32-
Jan 30, 202425.2725.3025.2625.2825.181,200
Jan 29, 202425.2525.2625.2525.2525.15700
Jan 26, 202425.1725.1725.1725.1725.06100
Jan 25, 202425.1925.1925.1725.1725.07100
Jan 24, 202425.1525.1725.1425.1625.06900
Jan 23, 202425.1525.1525.1525.1525.05100
Jan 22, 202425.1925.1925.1925.1925.09400
Jan 19, 202425.1725.1725.1725.1725.07100
Jan 18, 202425.2425.2525.2025.2025.101,400
Jan 17, 202425.2825.2825.2625.2625.16500,200
Jan 16, 202425.3325.3325.3325.3325.22100
Jan 12, 202425.3925.3925.3925.3925.29-
Jan 11, 202425.4025.4025.4025.4025.30-
Jan 10, 202425.3925.4025.3725.3725.276,500
Jan 09, 202425.4225.4225.3925.3925.29200
Jan 08, 202425.4225.4225.4125.4125.30200
Jan 05, 202425.3125.3425.3125.3425.24500
Jan 04, 202425.3525.3625.3425.3425.24300
Jan 03, 202425.3725.4125.3725.4025.29900
Jan 02, 202425.3725.3725.3525.3525.25100
Dec 29, 202325.4025.4025.4025.4025.29200
Dec 28, 202325.3625.3625.3625.3625.26300
Dec 27, 202325.3825.4125.3825.4125.304,800
Dec 26, 202325.3325.3425.3325.3325.221,400
Dec 22, 202325.3325.3325.3225.3225.21900
Dec 21, 202325.3425.3425.3325.3325.221,300
Dec 20, 202325.3125.3425.3125.3325.221,700
Dec 19, 202325.2725.2825.2625.2625.162,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.