Xtrackers California Municipal Bonds ETF (CA)

25.21
-0.06 (-0.24%)
NASDAQ · Last Trade: Mar 3rd, 12:15 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers California Municipal Bonds ETF (CA)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202625.3325.3325.2425.273,57825.27
2/27/202625.4225.4325.3925.392,03625.39
2/26/202625.4025.4025.3725.3723025.37
2/25/202625.3725.3725.3425.3412325.34
2/24/202625.3525.3525.3325.3311425.33
2/23/202625.3025.3525.2825.318,83625.31
2/20/202625.2225.3125.2225.291,81125.29
2/19/202625.3125.3125.2125.271,20725.27
2/18/202625.2925.3125.2025.2511,55225.25
2/17/202625.1925.2525.1925.2548125.25
2/13/202625.2925.2925.2325.2331525.23
2/12/202625.1725.2025.1725.1871025.18
2/11/202625.1725.1925.1625.1685225.16
2/10/202625.2525.2525.2125.2122025.21
2/09/202625.1325.1725.1325.171,75125.17
2/06/202625.1725.2325.1025.1233,07225.12
2/05/202625.1925.1925.1325.1366825.13
2/04/202625.1125.1425.1125.1172025.11
2/03/202625.0325.0725.0225.0735925.07
2/02/202625.1125.1125.0225.062,21025.06
1/30/202625.1325.1325.0925.133,97225.06
1/29/202625.0525.0925.0525.094,55825.02
1/28/202625.0525.0925.0325.075,61925.01
1/27/202625.0525.0525.0325.053,92124.98
1/26/202625.0425.0525.0325.0490924.97
1/23/202625.0425.0425.0425.0422024.97
1/22/202625.0025.0324.9925.0210,66524.95
1/21/202625.0325.0325.0025.024,02524.95
1/20/202625.1425.1425.0125.054,60024.98
1/16/202625.1425.1425.1425.1410025.07
1/15/202625.1825.1825.1525.1554825.08
1/14/202625.1625.1625.1125.1138725.05
1/13/202625.1525.1525.0725.1141,25625.04
1/12/202625.0725.1425.0525.109,22325.03
1/09/202625.1525.1525.1125.1144825.04
1/08/202625.1425.1425.0925.0964625.02
1/07/202625.0725.1125.0325.073,06225.01
1/06/202625.0625.0725.0325.0346024.96
1/05/202624.9725.0824.9725.0393724.96
1/02/202624.9725.0024.9724.981,88924.91
12/31/202524.9324.9624.9324.9613,28224.90
12/30/202524.9225.0024.9224.963,82524.89
12/29/202524.9925.0124.9124.961,98324.89
12/26/202525.0025.0024.9224.994,65724.92
12/24/202524.9524.9524.9524.9510024.88
12/23/202524.8524.9324.8524.9336024.86
12/22/202524.9724.9724.8724.914,50024.85
12/19/202525.0325.0324.9824.994,82024.86
12/18/202524.9924.9924.9924.99724.86
12/17/202524.9824.9824.9824.989124.85
12/16/202524.9824.9824.9824.98624.84
12/15/202525.0025.0024.9424.943,46424.81
12/12/202524.9324.9424.9324.941,05624.81
12/11/202524.9824.9824.9524.9522924.82
12/10/202524.9924.9924.9624.962,27824.83
12/09/202524.9025.0124.9024.958,78124.82
12/08/202524.9224.9624.9224.964,87524.83
12/05/202524.9024.9524.9024.9511,06024.82
12/04/202524.9624.9624.9624.96624.83
12/03/202525.0225.0224.9724.9734424.84