DBX Etf Trust - Xtrackers... (CA)
24.17
-0.03 (-0.12%)
At close: Apr 15, 2025, 3:25 PM
24.20
0.10%
After-hours: Apr 15, 2025, 04:00 PM EDT
DBX Etf Trust - Xtrackers California Municipal Bond Etf Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.17 | 24.14 | 24.20 | 24.17 | 24.17 | 24.14 | 24.20 | 24.17 | 1.30% | 122 |
| Apr 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.99% | 100 |
| Apr 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.13 | 24.13 | 24.13 | 24.13 | 0.79% | 733 |
| Apr 9, 2025 | 23.57 | 23.57 | 24.03 | 24.03 | 23.54 | 23.54 | 23.94 | 23.94 | -0.21% | 3,600 |
| Apr 8, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.99 | 23.99 | 23.99 | 23.99 | -2.24% | 235 |
| Apr 7, 2025 | 24.69 | 24.69 | 24.74 | 24.74 | 24.47 | 24.47 | 24.54 | 24.54 | -1.05% | 4,800 |
| Apr 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | 24.80 | 24.80 | 24.80 | 0.36% | 2,219 |
| Apr 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.37% | 100 |
| Apr 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.62 | 24.62 | 24.62 | 24.62 | -0.24% | 221 |
| Apr 1, 2025 | 24.66 | 24.66 | 24.73 | 24.73 | 24.66 | 24.66 | 24.68 | 24.68 | 0.04% | 608 |
| Mar 31, 2025 | 24.64 | 24.57 | 24.67 | 24.60 | 24.64 | 24.57 | 24.67 | 24.60 | 0.41% | 3,329 |
| Mar 28, 2025 | 24.62 | 24.55 | 24.63 | 24.56 | 24.57 | 24.50 | 24.57 | 24.50 | 0.16% | 4,700 |
| Mar 27, 2025 | 24.53 | 24.46 | 24.53 | 24.46 | 24.52 | 24.45 | 24.53 | 24.46 | -0.12% | 1,900 |
| Mar 26, 2025 | 24.66 | 24.59 | 24.66 | 24.59 | 24.56 | 24.49 | 24.56 | 24.49 | -0.65% | 102 |
| Mar 25, 2025 | 24.72 | 24.65 | 24.72 | 24.65 | 24.72 | 24.65 | 24.72 | 24.65 | -0.04% | 104 |
| Mar 24, 2025 | 24.71 | 24.65 | 24.77 | 24.71 | 24.71 | 24.65 | 24.73 | 24.67 | -0.28% | 744 |
| Mar 21, 2025 | 24.87 | 24.80 | 24.87 | 24.80 | 24.80 | 24.73 | 24.80 | 24.73 | -0.08% | 4,128 |
| Mar 20, 2025 | 24.82 | 24.75 | 24.82 | 24.75 | 24.82 | 24.75 | 24.82 | 24.75 | 0.28% | 100 |
| Mar 19, 2025 | 24.70 | 24.63 | 24.76 | 24.69 | 24.70 | 24.63 | 24.75 | 24.68 | 0.00% | 4,400 |
| Mar 18, 2025 | 24.79 | 24.72 | 24.79 | 24.72 | 24.75 | 24.68 | 24.75 | 24.68 | 0.08% | 7,928 |
| Mar 17, 2025 | 24.78 | 24.71 | 24.78 | 24.71 | 24.70 | 24.63 | 24.73 | 24.66 | -0.08% | 4,921 |
| Mar 14, 2025 | 24.71 | 24.64 | 24.75 | 24.68 | 24.71 | 24.64 | 24.75 | 24.68 | 0.16% | 3,300 |
| Mar 13, 2025 | 24.71 | 24.64 | 24.71 | 24.64 | 24.71 | 24.64 | 24.71 | 24.64 | -0.40% | 100 |
| Mar 12, 2025 | 24.81 | 24.74 | 24.81 | 24.74 | 24.81 | 24.74 | 24.81 | 24.74 | -0.36% | 100 |
| Mar 11, 2025 | 24.95 | 24.88 | 24.95 | 24.88 | 24.90 | 24.83 | 24.90 | 24.83 | -0.04% | 403 |
| Mar 10, 2025 | 24.91 | 24.84 | 24.91 | 24.84 | 24.91 | 24.84 | 24.91 | 24.84 | 0.16% | 900 |
| Mar 7, 2025 | 24.87 | 24.80 | 24.87 | 24.80 | 24.87 | 24.80 | 24.87 | 24.80 | -0.16% | 100 |
| Mar 6, 2025 | 24.91 | 24.84 | 24.91 | 24.84 | 24.91 | 24.84 | 24.91 | 24.84 | -0.36% | 100 |
| Mar 5, 2025 | 25.01 | 24.94 | 25.01 | 24.94 | 25.00 | 24.93 | 25.00 | 24.93 | 0.04% | 1,730 |
| Mar 4, 2025 | 24.97 | 24.90 | 24.99 | 24.92 | 24.97 | 24.90 | 24.99 | 24.92 | -0.24% | 1,306 |
| Mar 3, 2025 | 25.05 | 24.98 | 25.05 | 24.98 | 25.05 | 24.98 | 25.05 | 24.98 | -0.48% | 146 |
| Feb 28, 2025 | 25.18 | 25.05 | 25.18 | 25.05 | 25.17 | 25.04 | 25.17 | 25.04 | 0.36% | 400 |
| Feb 27, 2025 | 25.11 | 24.98 | 25.11 | 24.98 | 25.07 | 24.94 | 25.08 | 24.95 | -0.12% | 1,100 |
| Feb 26, 2025 | 25.12 | 24.99 | 25.12 | 24.99 | 25.11 | 24.98 | 25.11 | 24.98 | 0.00% | 300 |
| Feb 25, 2025 | 25.09 | 24.96 | 25.11 | 24.98 | 25.09 | 24.96 | 25.11 | 24.98 | 0.44% | 5,113 |
| Feb 24, 2025 | 24.91 | 24.78 | 25.01 | 24.88 | 24.91 | 24.78 | 25.00 | 24.87 | 0.12% | 5,012 |
| Feb 21, 2025 | 24.97 | 24.85 | 24.97 | 24.85 | 24.97 | 24.85 | 24.97 | 24.85 | 0.20% | 100 |
| Feb 20, 2025 | 24.92 | 24.79 | 24.92 | 24.79 | 24.92 | 24.79 | 24.92 | 24.79 | 0.08% | 100 |
| Feb 19, 2025 | 24.88 | 24.75 | 24.90 | 24.77 | 24.88 | 24.75 | 24.90 | 24.77 | 0.08% | 6,600 |
| Feb 18, 2025 | 24.90 | 24.77 | 24.90 | 24.77 | 24.88 | 24.75 | 24.88 | 24.75 | -0.08% | 4,712 |
| Feb 14, 2025 | 24.90 | 24.77 | 24.94 | 24.81 | 24.87 | 24.74 | 24.90 | 24.77 | 0.20% | 4,600 |
| Feb 13, 2025 | 24.85 | 24.72 | 24.86 | 24.73 | 24.85 | 24.72 | 24.85 | 24.72 | 0.28% | 13,211 |
| Feb 12, 2025 | 24.99 | 24.87 | 24.99 | 24.87 | 24.78 | 24.66 | 24.78 | 24.66 | -0.48% | 2,800 |
| Feb 11, 2025 | 24.90 | 24.77 | 24.90 | 24.77 | 24.90 | 24.77 | 24.90 | 24.77 | -0.16% | 100 |
| Feb 10, 2025 | 24.94 | 24.81 | 24.94 | 24.81 | 24.94 | 24.81 | 24.94 | 24.81 | -0.16% | 200 |
| Feb 7, 2025 | 25.03 | 24.90 | 25.03 | 24.90 | 24.92 | 24.79 | 24.98 | 24.85 | -0.08% | 14,119 |
| Feb 6, 2025 | 25.01 | 24.88 | 25.01 | 24.88 | 24.95 | 24.82 | 25.00 | 24.87 | 0.24% | 1,902 |
| Feb 5, 2025 | 24.96 | 24.83 | 24.97 | 24.84 | 24.92 | 24.79 | 24.94 | 24.81 | 0.08% | 5,008 |
| Feb 4, 2025 | 24.92 | 24.79 | 24.92 | 24.79 | 24.92 | 24.79 | 24.92 | 24.79 | 0.16% | 100 |
| Feb 3, 2025 | 24.89 | 24.76 | 24.89 | 24.76 | 24.88 | 24.75 | 24.88 | 24.75 | -0.08% | 500 |