Xtrackers California Muni... (CA)
NASDAQ: CA
· Real-Time Price · USD
24.81
0.20 (0.81%)
At close: Sep 11, 2025, 10:16 AM
24.79
-0.10%
After-hours: Sep 11, 2025, 04:04 PM EDT
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.71 | 24.72 | 24.71 | 24.72 | 24.72 | 0.45% | 125 |
| Sep 9, 2025 | 24.69 | 24.69 | 24.61 | 24.61 | 24.61 | 0.20% | 801 |
| Sep 8, 2025 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | 0.53% | 104 |
| Sep 5, 2025 | 24.38 | 24.48 | 24.37 | 24.43 | 24.43 | 0.53% | 22,400 |
| Sep 4, 2025 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | 0.16% | 318 |
| Sep 3, 2025 | 24.23 | 24.26 | 24.23 | 24.26 | 24.26 | 0.25% | 1,100 |
| Sep 2, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.20 | -0.37% | 244 |
| Aug 29, 2025 | 24.23 | 24.32 | 24.23 | 24.29 | 24.22 | 0.04% | 1,224 |
| Aug 28, 2025 | 24.30 | 24.32 | 24.28 | 24.28 | 24.22 | -0.08% | 1,030 |
| Aug 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.23 | 0.12% | 147 |
| Aug 26, 2025 | 24.22 | 24.30 | 24.22 | 24.27 | 24.20 | 0.12% | 2,444 |
| Aug 25, 2025 | 24.21 | 24.24 | 24.21 | 24.24 | 24.17 | -0.04% | 116 |
| Aug 22, 2025 | 24.26 | 24.26 | 24.24 | 24.25 | 24.18 | 0.21% | 2,646 |
| Aug 21, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.13 | -0.12% | 1,600 |
| Aug 20, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.16 | 0.04% | 800 |
| Aug 19, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.15 | -0.04% | 4,644 |
| Aug 18, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.16 | 0.04% | 330 |
| Aug 15, 2025 | 24.22 | 24.24 | 24.20 | 24.22 | 24.15 | -0.04% | 700 |
| Aug 14, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.16 | 0.00% | 700 |
| Aug 13, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.16 | 0.00% | 1,000 |