Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Xtrackers California Municipal Bond ETF (CA)

24.25
+0.02
+(0.08%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.2524.2524.2524.2524.25100
Apr 16, 202524.2324.2324.2324.2324.23100
Apr 15, 202524.1924.1924.1924.1924.19100
Apr 14, 202524.1724.2024.1724.2024.20100
Apr 11, 202523.8923.8923.8923.8923.89100
Apr 10, 202524.1924.1924.1324.1324.13700
Apr 9, 202523.5724.0323.5423.9423.943,600
Apr 8, 202524.1624.1623.9923.9923.99200
Apr 7, 202524.6924.7424.4724.5424.544,800
Apr 4, 202524.9124.9124.8024.8024.802,200
Apr 3, 202524.7124.7124.7124.7124.71100
Apr 2, 202524.7124.7124.6224.6224.62200
Apr 1, 2025 0.067 Dividend
Apr 1, 202524.6624.7324.6624.6824.68600
Mar 31, 202524.6424.6724.6424.6724.603,300
Mar 28, 202524.6224.6324.5724.5724.504,700
Mar 27, 202524.5324.5324.5224.5324.461,900
Mar 26, 202524.6624.6624.5624.5624.49100
Mar 25, 202524.7224.7224.7224.7224.65100
Mar 24, 202524.7124.7724.7124.7324.67700
Mar 21, 202524.8724.8724.8024.8024.734,100
Mar 20, 202524.8224.8224.8224.8224.75100
Mar 19, 202524.6924.7624.6924.7524.684,400
Mar 18, 202524.7924.7924.7524.7524.687,900
Mar 17, 202524.7824.7824.7024.7324.664,900
Mar 14, 202524.7124.7524.7124.7524.683,300
Mar 13, 202524.7124.7124.7124.7124.64100
Mar 12, 202524.8124.8124.8124.8124.74100
Mar 11, 202524.9524.9524.9024.9024.83400
Mar 10, 202524.9124.9124.9124.9124.84900
Mar 7, 202524.8724.8724.8724.8724.80100
Mar 6, 202524.9124.9124.9124.9124.84100
Mar 5, 202525.0125.0125.0025.0024.931,700
Mar 4, 202524.9724.9924.9724.9924.921,300
Mar 3, 2025 0.059 Dividend
Mar 3, 202525.0525.0525.0525.0524.98100
Feb 28, 202525.1825.1825.1725.1725.04400
Feb 27, 202525.1125.1125.0725.0824.951,100
Feb 26, 202525.1225.1225.1125.1124.98300
Feb 25, 202525.0925.1125.0925.1124.985,100
Feb 24, 202524.9125.0124.9125.0024.875,000
Feb 21, 202524.9724.9724.9724.9724.85100
Feb 20, 202524.9224.9224.9224.9224.79100
Feb 19, 202524.8924.9024.8924.9024.776,600
Feb 18, 202524.9024.9024.8824.8824.754,700
Feb 14, 202524.9024.9424.8724.9024.774,600
Feb 13, 202524.8524.8624.8424.8424.7213,200
Feb 12, 202524.9924.9924.7824.7824.652,800
Feb 11, 202524.9024.9024.9024.9024.77100
Feb 10, 202524.9324.9324.9324.9324.81200
Feb 7, 202525.0325.0324.9224.9824.8514,100
Feb 6, 202525.0125.0124.9525.0024.871,900
Feb 5, 202524.9624.9724.9224.9424.815,000
Feb 4, 202524.9224.9224.9224.9224.79100
Feb 3, 2025 0.064 Dividend
Feb 3, 202524.8924.8924.8824.8824.75500
Jan 31, 202524.9024.9024.9024.9024.71200
Jan 30, 202524.8924.8924.8924.8924.70100
Jan 29, 202524.9224.9224.8724.9124.721,400
Jan 28, 202524.9124.9124.9124.9124.72100
Jan 27, 202524.9124.9124.9124.9124.72-
Jan 24, 202524.8224.8324.7724.8024.611,200
Jan 23, 202524.8024.8224.8024.8224.63200
Jan 22, 202524.8824.8824.8624.8624.67300
Jan 21, 202524.8824.8824.8624.8624.67500
Jan 17, 202524.8124.8124.8024.8024.61700
Jan 16, 202524.7724.7724.7024.7024.51200
Jan 15, 202524.7124.7424.7124.7424.55100
Jan 14, 202524.6124.6124.6124.6124.42100
Jan 13, 202524.7024.7024.7024.7024.51100
Jan 10, 202524.8224.8224.7824.7824.59600
Jan 8, 202525.0825.0824.9224.9624.7746,900
Jan 7, 202525.0925.1125.0025.0324.8415,200
Jan 6, 202525.0525.8525.0525.0824.8811,400
Jan 3, 202525.0825.0825.0525.0524.8617,600
Jan 2, 202525.1225.1225.0625.0624.877,000
Dec 31, 202425.0525.0524.9825.0124.822,800
Dec 30, 202424.9725.4424.9725.0024.81200
Dec 27, 202424.9325.0224.8924.8924.7044,800
Dec 26, 202424.9824.9924.9524.9524.774,500
Dec 24, 202425.0525.0524.9324.9624.775,000
Dec 23, 2024 0.083 Dividend
Dec 23, 202425.1325.1324.9224.9224.732,600
Dec 20, 202425.0125.0324.9824.9824.71600
Dec 19, 202424.9924.9924.8724.8724.606,700
Dec 18, 202425.1925.1925.0825.0824.802,200
Dec 17, 202425.2425.2425.1425.2024.9321,700
Dec 16, 202425.2025.2525.2025.2024.937,900
Dec 13, 202425.2725.2725.1925.1924.921,600
Dec 12, 202425.3025.3125.2825.2825.004,800
Dec 11, 202425.4025.4025.4025.4025.12100
Dec 10, 202425.4825.4825.3925.3925.114,100
Dec 9, 202425.4925.4925.4925.4925.21100
Dec 6, 202425.4725.4725.4725.4725.19100
Dec 5, 202425.4925.5125.4725.4725.19500
Dec 4, 202425.5925.5925.4625.4725.194,900
Dec 3, 202425.4425.4425.4425.4425.16100
Dec 2, 2024 0.063 Dividend
Dec 2, 202426.5926.5925.4325.4725.199,600
Nov 29, 202425.4525.5225.4525.5025.15800
Nov 27, 202425.5025.5025.4225.4225.087,000
Nov 26, 202425.3525.3625.3325.3324.993,300
Nov 25, 202425.2925.3725.2825.3425.011,900
Nov 22, 202425.2425.2425.2325.2324.891,300
Nov 21, 202425.2725.2725.1925.1924.85600
Nov 20, 202425.1825.1825.1825.1824.84-
Nov 19, 202425.2525.2525.1925.1924.853,400
Nov 18, 202425.1825.1825.1325.1624.822,900
Nov 15, 202425.1125.1125.1125.1124.78-
Nov 14, 202425.0925.0925.0925.0924.76-
Nov 13, 202425.0925.0925.0925.0924.75100
Nov 12, 202425.0225.0225.0225.0224.69100
Nov 11, 202425.0525.1425.0525.0924.751,400
Nov 8, 202425.0925.0925.0525.0524.72300
Nov 7, 202424.9124.9124.9124.9124.58100
Nov 6, 202425.3425.3424.8524.8524.524,500
Nov 5, 202425.0925.0925.0925.0924.75-
Nov 4, 202425.0725.0725.0725.0724.74100
Nov 1, 2024 0.064 Dividend
Nov 1, 202424.9724.9724.9724.9724.63100
Oct 31, 202425.0525.0525.0525.0524.65100
Oct 30, 202425.3325.3325.0725.0724.6718,600
Oct 29, 202425.0525.0525.0525.0524.65100
Oct 28, 202425.0725.0725.0725.0724.67-
Oct 25, 202425.0325.0325.0325.0324.64100
Oct 24, 202424.9224.9224.9124.9224.52300
Oct 23, 202425.0825.0924.9724.9724.57400
Oct 22, 202425.2025.2025.1625.1624.76300
Oct 21, 202425.2825.3225.2425.2724.878,500
Oct 18, 202425.2925.2925.2925.2924.89100
Oct 17, 202425.2825.4525.2325.2624.8618,900
Oct 16, 202425.2925.3025.2525.2524.85400
Oct 15, 202425.2325.2325.2325.2324.82100
Oct 14, 202425.2325.2325.1725.1724.777,000
Oct 11, 202425.2525.3125.1725.1724.772,100
Oct 10, 202425.1625.2125.1625.2124.812,400
Oct 9, 202425.1625.1625.1625.1624.76100
Oct 8, 202425.3125.3125.3125.3124.91100
Oct 7, 202425.2725.2725.2725.2724.87100
Oct 4, 202425.3725.3725.3725.3724.97100
Oct 3, 202425.4225.4225.4225.4225.02100
Oct 2, 202425.4025.4025.4025.4024.99100
Oct 1, 2024 0.062 Dividend
Oct 1, 202425.4425.4425.4425.4425.04100
Sep 30, 202425.4125.4125.4125.4124.94100
Sep 27, 202425.4125.4125.4125.4124.95-
Sep 26, 202425.3725.3725.3725.3724.91-
Sep 25, 202425.3525.3525.3525.3524.89100
Sep 24, 202425.3525.3925.3525.3924.93800
Sep 23, 202425.3825.3825.3825.3824.92-
Sep 20, 202425.3525.3525.3525.3524.89100
Sep 19, 202425.3225.3925.3225.3924.93100
Sep 18, 202425.3425.3425.3425.3424.88100
Sep 17, 202425.3525.3525.3525.3524.89100
Sep 16, 202425.4125.4125.3425.3424.88300
Sep 13, 202425.3425.3625.3425.3524.89300
Sep 12, 202425.3325.3325.3325.3324.87100
Sep 11, 202425.3425.3425.3425.3424.88100
Sep 10, 202425.3125.3125.3125.3124.85100
Sep 9, 202425.3025.3025.3025.3024.84100
Sep 6, 202425.3025.3025.3025.3024.83100
Sep 5, 202425.2525.2525.2525.2524.79100
Sep 4, 202425.2525.2525.2525.2524.79100
Sep 3, 2024 0.064 Dividend
Sep 3, 202425.2025.2025.2025.2024.74-
Aug 30, 202425.2225.2225.2225.2224.70100
Aug 29, 202425.1825.1825.1825.1824.66100
Aug 28, 202425.2025.2025.2025.2024.68100
Aug 27, 202425.2225.2225.2225.2224.69100
Aug 26, 202425.2325.2325.2325.2324.71100
Aug 23, 202425.2525.2525.2525.2524.72100
Aug 22, 202425.1925.1925.1925.1924.67-
Aug 21, 202425.2225.2225.2125.2124.69100
Aug 20, 202425.2125.2125.2125.2124.69100
Aug 19, 202425.1725.1725.1725.1724.65100
Aug 16, 202425.1725.1725.1725.1724.64-
Aug 15, 202425.1525.1525.1525.1524.63100
Aug 14, 202425.2325.2325.2325.2324.71100
Aug 13, 202425.2125.2125.2125.2124.69100
Aug 12, 202425.1325.1325.1325.1324.61200
Aug 9, 202425.1225.1225.1225.1224.60100
Aug 8, 202425.1725.1725.1725.1724.64100
Aug 7, 202425.2625.2625.2625.2624.74100
Aug 6, 202425.3425.3425.3225.3224.79200
Aug 5, 202425.3525.3624.8325.3624.838,600
Aug 2, 202425.3625.3625.3625.3624.83100
Aug 1, 2024 0.064 Dividend
Aug 1, 202425.1725.1725.1725.1724.65100
Jul 31, 202425.1725.1725.1725.1724.58100
Jul 30, 202425.1325.1325.1325.1324.55-
Jul 29, 202425.1325.1325.1325.1324.55100
Jul 26, 202425.1525.1525.1525.1524.57-
Jul 25, 202425.1225.1225.1225.1224.54100
Jul 24, 202425.1025.1025.0725.0724.49300
Jul 23, 202425.1025.1025.1025.1024.52100
Jul 22, 202425.1425.1425.1425.1424.56100
Jul 19, 202425.0725.0725.0725.0724.49100
Jul 18, 202425.1325.1325.1325.1324.55100
Jul 17, 202425.1525.1525.1525.1524.57-
Jul 16, 202425.1525.1925.1525.1524.573,200
Jul 15, 202425.0725.0725.0725.0724.49100
Jul 12, 202425.1825.1825.0825.0824.50300
Jul 11, 202425.1825.1825.0625.0724.491,000
Jul 10, 202425.0225.0925.0225.0924.51200
Jul 9, 202425.0725.0725.0625.0624.472,000
Jul 8, 202425.0625.0625.0625.0624.47100
Jul 5, 202425.0625.0625.0625.0624.47100
Jul 3, 202424.9324.9824.9324.9824.40100
Jul 2, 202424.9124.9224.9124.9224.34200
Jul 1, 2024 0.063 Dividend
Jul 1, 202424.8924.8924.8924.8924.31100
Jun 28, 202425.0125.0125.0125.0124.36100
Jun 27, 202425.0525.0525.0525.0524.41-
Jun 26, 202425.0325.0325.0325.0324.39-
Jun 25, 202425.0825.1025.0625.1024.452,100
Jun 24, 202425.1025.1025.1025.1024.45100
Jun 21, 202425.0825.0825.0825.0824.44-
Jun 20, 202425.0525.0525.0525.0524.41100
Jun 18, 202425.1225.1225.1225.1224.47-
Jun 17, 202425.0625.0625.0625.0624.41100
Jun 14, 202425.1025.1025.1025.1024.46100
Jun 13, 202425.0825.0825.0825.0824.44-
Jun 12, 202424.9824.9824.9824.9824.34100
Jun 11, 202424.9324.9324.9324.9324.29-
Jun 10, 202424.8624.8624.8624.8624.22100
Jun 7, 202424.8824.8824.8824.8824.24100
Jun 6, 202424.9524.9524.9324.9324.29100
Jun 5, 202424.8624.8724.8524.8524.221,200
Jun 4, 202424.8124.8124.7924.7924.15100
Jun 3, 2024 0.066 Dividend
Jun 3, 202424.9424.9424.7424.7624.132,300
May 31, 202424.7524.7524.7124.7124.01100
May 30, 202424.7224.7224.6924.6924.00100
May 29, 202424.6924.6924.6924.6923.99-
May 28, 202424.8524.8524.7524.7524.04700
May 24, 202424.7924.7924.7924.7924.09100
May 23, 202424.8024.8024.8024.8024.09-
May 22, 202424.8624.8624.8624.8624.16200
May 21, 202424.9324.9324.9324.9324.23100
May 20, 202425.0025.0024.9724.9724.262,200
May 17, 202425.0225.0225.0125.0124.30100
May 16, 202425.0725.0725.0325.0324.33100
May 15, 202425.1125.1125.1125.1124.40-
May 14, 202425.0525.0525.0525.0524.34100
May 13, 202425.0225.0225.0225.0224.32-
May 10, 202425.0125.0125.0125.0124.30-
May 9, 202425.0625.0625.0425.0424.33100
May 8, 202425.0625.0625.0325.0324.33200
May 7, 202425.0325.0325.0125.0124.30300
May 6, 202424.9724.9724.9424.9424.24100
May 3, 202424.9124.9124.8924.8924.18100
May 2, 202424.8724.8724.8424.8424.14100
May 1, 2024 0.062 Dividend
May 1, 202424.8224.8224.8224.8224.11-
Apr 30, 202424.8524.8524.8524.8524.08100
Apr 29, 202424.8724.8724.8724.8724.10100
Apr 26, 202424.8424.8424.8424.8424.08-
Apr 25, 202424.8224.8224.8224.8224.06100
Apr 24, 202424.9224.9224.9224.9224.15100
Apr 23, 202424.9524.9524.9524.9524.18100
Apr 22, 202424.9024.9024.8424.8424.08100
Apr 19, 202424.8924.8924.8424.8424.08400
Apr 18, 202424.9124.9624.9124.9624.19300

Related Tickers