Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers California Municipal Bonds ETF (NQ: CA )

24.86 +0.07 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 43.92 43.95 43.89 43.92 23,491,964 +0.03(+0.07%)
Nov 01, 2018 43.79 43.92 43.78 43.89 7,342,989 +0.05(+0.11%)
Oct 31, 2018 43.76 43.88 43.64 43.84 5,627,920 +0.09(+0.20%)
Oct 30, 2018 43.70 43.86 43.67 43.75 6,358,894 +0.10(+0.23%)
Oct 29, 2018 43.63 43.78 43.51 43.66 4,837,765 +0.21(+0.48%)
Oct 26, 2018 43.28 43.54 43.21 43.45 5,088,758 +0.06(+0.14%)
Oct 25, 2018 43.29 43.47 43.19 43.39 2,591,773 +0.29(+0.66%)
Oct 24, 2018 43.39 43.43 43.08 43.10 8,194,254 -0.27(-0.62%)
Oct 23, 2018 43.34 43.53 43.31 43.37 4,810,708 -0.04(-0.09%)
Oct 22, 2018 43.37 43.50 43.36 43.41 2,297,458 -0.04(-0.09%)
Oct 19, 2018 43.49 43.57 43.38 43.45 3,878,869 +0.06(+0.14%)
Oct 18, 2018 43.47 43.50 43.34 43.39 4,069,005 -0.08(-0.18%)
Oct 17, 2018 43.29 43.49 43.23 43.47 5,000,920 +0.17(+0.39%)
Oct 16, 2018 43.39 43.47 43.22 43.30 4,027,516 -0.02(-0.05%)
Oct 15, 2018 43.49 43.49 43.26 43.32 7,427,101 +0.13(+0.30%)
Oct 12, 2018 42.95 43.42 42.83 43.19 10,694,538 +0.23(+0.53%)
Oct 11, 2018 42.35 43.11 42.32 42.96 11,964,783 +0.63(+1.49%)
Oct 10, 2018 43.47 43.51 40.56 42.33 22,697,666 -1.16(-2.66%)
Oct 09, 2018 43.51 43.58 43.49 43.49 2,271,418 +0.03(+0.07%)
Oct 08, 2018 43.55 43.59 43.43 43.46 2,873,892 -0.09(-0.20%)
Oct 05, 2018 43.55 43.59 43.53 43.55 1,857,935 +0.00(+0.00%)
Oct 04, 2018 43.56 43.62 43.49 43.55 3,292,252 -0.01(-0.02%)
Oct 03, 2018 43.59 43.64 43.56 43.56 3,693,515 +0.01(+0.02%)
Oct 02, 2018 43.60 43.64 43.54 43.55 2,211,607 -0.04(-0.09%)
Oct 01, 2018 43.65 43.67 43.56 43.59 1,629,479 -0.05(-0.11%)
Sep 28, 2018 43.53 43.64 43.50 43.64 3,845,683 +0.14(+0.32%)
Sep 27, 2018 43.57 43.60 43.50 43.50 2,142,799 -0.05(-0.11%)
Sep 26, 2018 43.58 43.60 43.55 43.55 1,997,687 +0.00(+0.00%)
Sep 25, 2018 43.54 43.59 43.52 43.55 1,530,471 -0.01(-0.02%)
Sep 24, 2018 43.49 43.61 43.49 43.56 2,253,065 -0.02(-0.05%)
Sep 21, 2018 43.58 43.60 43.49 43.58 4,369,381 +0.07(+0.16%)
Sep 20, 2018 43.59 43.68 43.48 43.51 4,011,239 -0.08(-0.18%)
Sep 19, 2018 43.53 43.62 43.53 43.59 2,394,335 +0.09(+0.20%)
Sep 18, 2018 43.50 43.61 43.50 43.50 2,409,905 -0.02(-0.05%)
Sep 17, 2018 43.52 43.57 43.51 43.52 2,162,741 -0.02(-0.05%)
Sep 14, 2018 43.49 43.55 43.44 43.54 2,406,827 +0.10(+0.23%)
Sep 13, 2018 43.66 43.66 43.41 43.44 6,403,232 +0.03(+0.07%)
Sep 12, 2018 43.44 43.54 43.39 43.41 3,639,381 -0.05(-0.11%)
Sep 11, 2018 43.40 43.46 43.40 43.46 1,602,245 +0.06(+0.14%)
Sep 10, 2018 43.43 43.47 43.37 43.40 2,293,011 +0.03(+0.07%)
Sep 07, 2018 43.29 43.46 43.29 43.37 2,704,089 +0.03(+0.07%)
Sep 06, 2018 43.31 43.40 43.24 43.34 2,918,910 -0.03(-0.07%)
Sep 05, 2018 43.29 43.44 43.29 43.37 2,036,920 +0.07(+0.16%)
Sep 04, 2018 43.23 43.35 43.23 43.30 2,996,774 +0.01(+0.02%)
Aug 31, 2018 43.29 43.29 43.29 0 -0.02(-0.05%)
Aug 30, 2018 43.31 43.38 43.21 43.31 2,848,530 +0.00(+0.00%)
Aug 29, 2018 43.29 43.47 43.25 43.31 4,077,837 -0.03(-0.07%)
Aug 28, 2018 43.39 43.42 43.25 43.34 3,683,910 -0.05(-0.11%)
Aug 27, 2018 43.54 43.54 43.34 43.39 3,020,007 -0.04(-0.09%)
Aug 24, 2018 43.41 43.56 43.34 43.43 8,500,387 +0.19(+0.43%)
Aug 23, 2018 43.08 43.26 43.04 43.24 2,851,382 +0.11(+0.25%)
Aug 22, 2018 42.99 43.14 42.97 43.13 2,576,737 +0.19(+0.45%)
Aug 21, 2018 42.95 43.12 42.93 42.94 3,208,958 -0.02(-0.05%)
Aug 20, 2018 42.87 43.00 42.82 42.96 3,884,215 +0.09(+0.21%)
Aug 17, 2018 42.79 42.94 42.78 42.87 2,791,201 +0.02(+0.05%)
Aug 16, 2018 42.73 42.99 42.70 42.85 5,952,410 +0.02(+0.05%)
Aug 15, 2018 42.75 42.91 42.74 42.83 3,741,572 -0.04(-0.09%)
Aug 14, 2018 42.70 43.01 42.68 42.87 4,927,653 +0.17(+0.39%)
Aug 13, 2018 42.65 42.92 42.60 42.70 5,995,318 +0.08(+0.18%)
Aug 10, 2018 42.57 42.76 42.47 42.62 5,115,166 +0.02(+0.05%)
Aug 09, 2018 42.94 42.95 42.58 42.60 5,921,786 -0.34(-0.80%)
Aug 08, 2018 43.06 43.09 42.94 42.95 4,310,591 -0.09(-0.21%)
Aug 07, 2018 43.13 43.15 42.88 43.04 7,042,913 -0.09(-0.21%)
Aug 06, 2018 43.29 43.31 43.11 43.13 8,215,679 -0.19(-0.43%)
Aug 03, 2018 43.27 43.31 43.25 43.31 4,053,785 +0.05(+0.11%)
Aug 02, 2018 43.26 43.32 43.24 43.26 3,118,940 -0.05(-0.11%)
Aug 01, 2018 43.38 43.42 43.22 43.31 6,510,394 -0.13(-0.29%)
Jul 31, 2018 43.24 43.48 43.24 43.44 6,402,556 +0.17(+0.39%)
Jul 30, 2018 43.21 43.35 43.18 43.27 5,819,799 +0.07(+0.16%)
Jul 27, 2018 43.19 43.23 43.15 43.20 4,121,464 +0.07(+0.16%)
Jul 26, 2018 43.42 43.14 43.14 7,687,244 -0.15(-0.34%)
Jul 25, 2018 43.22 43.31 43.18 43.28 8,072,220 +0.07(+0.16%)
Jul 24, 2018 43.20 43.23 43.16 43.21 6,500,709 +0.02(+0.05%)
Jul 23, 2018 43.20 43.22 43.14 43.19 6,629,655 -0.02(-0.05%)
Jul 20, 2018 43.22 43.23 43.18 43.21 8,950,469 -0.01(-0.02%)
Jul 19, 2018 43.26 43.29 43.18 43.22 8,566,249 -0.03(-0.07%)
Jul 18, 2018 43.32 43.35 43.23 43.25 10,929,241 -0.07(-0.16%)
Jul 17, 2018 43.28 43.35 43.26 43.32 8,089,493 +0.04(+0.09%)
Jul 16, 2018 43.29 43.32 43.23 43.28 9,005,937 -0.01(-0.02%)
Jul 13, 2018 43.42 43.29 21,683,128 -0.09(-0.20%)
Jul 12, 2018 43.14 43.43 43.07 43.38 77,953,048 +6.82(+18.65%)
Jul 11, 2018 36.24 36.60 36.21 36.56 2,878,282 +0.06(+0.16%)
Jul 10, 2018 36.51 36.55 36.30 36.50 2,045,916 +0.13(+0.35%)
Jul 09, 2018 36.15 36.38 36.11 36.38 1,462,408 +0.28(+0.79%)
Jul 06, 2018 35.86 36.26 35.74 36.09 1,461,959 +0.26(+0.71%)
Jul 05, 2018 35.46 35.84 35.35 35.84 1,882,999 +0.55(+1.56%)
Jul 03, 2018 35.28 35.28 35.28 0 -0.24(-0.66%)
Jul 02, 2018 34.93 35.54 34.86 35.52 2,120,139 +0.49(+1.40%)
Jun 29, 2018 34.85 35.20 34.85 35.03 2,714,697 +0.13(+0.37%)
Jun 28, 2018 34.66 34.93 34.40 34.90 2,243,292 +0.21(+0.59%)
Jun 27, 2018 35.59 35.65 34.70 34.70 2,272,965 -0.84(-2.38%)
Jun 26, 2018 35.37 35.66 35.32 35.54 3,039,322 +0.31(+0.89%)
Jun 25, 2018 35.41 35.53 34.87 35.23 3,270,596 -0.29(-0.83%)
Jun 22, 2018 35.60 35.62 35.30 35.52 2,181,718 +0.02(+0.06%)
Jun 21, 2018 35.74 35.90 35.33 35.50 2,425,175 -0.26(-0.71%)
Jun 20, 2018 36.29 36.32 35.72 35.76 2,925,997 -0.53(-1.46%)
Jun 19, 2018 36.13 36.35 36.04 36.29 2,609,053 -0.17(-0.46%)
Jun 18, 2018 36.35 36.59 36.16 36.45 1,674,194 -0.17(-0.46%)
Jun 15, 2018 36.70 36.41 36.62 4,342,697 +0.21(+0.57%)
Jun 14, 2018 36.56 36.65 35.86 36.41 2,509,641 +0.00(+0.00%)
Jun 13, 2018 36.24 36.61 36.18 36.41 2,800,422 +0.20(+0.54%)
Jun 12, 2018 35.87 36.25 35.76 36.22 2,942,771 +0.45(+1.26%)
Jun 11, 2018 35.65 35.94 35.56 35.77 2,662,446 +0.12(+0.33%)
Jun 08, 2018 35.57 35.75 35.41 35.65 2,433,021 -0.05(-0.14%)
Jun 07, 2018 35.84 35.89 35.52 35.70 1,766,639 -0.13(-0.36%)
Jun 06, 2018 35.84 35.83 1,470,945 +0.32(+0.91%)
Jun 05, 2018 35.51 35.70 35.35 35.50 2,751,368 +0.03(+0.08%)
Jun 04, 2018 35.59 35.66 35.38 35.47 2,372,957 +0.09(+0.25%)
Jun 01, 2018 35.27 35.52 35.14 35.38 2,215,060 +0.27(+0.76%)
May 31, 2018 34.92 35.16 34.65 35.12 3,901,674 +0.18(+0.51%)
May 30, 2018 34.74 35.11 34.67 34.94 2,715,665 +0.28(+0.79%)
May 29, 2018 34.77 34.88 34.43 34.67 2,261,156 -0.28(-0.79%)
May 25, 2018 34.94 34.94 34.94 0 -0.01(-0.03%)
May 24, 2018 34.47 35.27 34.47 34.95 2,467,861 +0.13(+0.37%)
May 23, 2018 34.40 34.81 34.40 34.82 2,667,868 +0.16(+0.45%)
May 22, 2018 34.98 35.03 34.58 34.67 1,456,766 -0.22(-0.62%)
May 21, 2018 34.90 35.09 34.74 34.88 1,983,796 +0.32(+0.94%)
May 18, 2018 34.53 34.73 34.39 34.56 1,856,746 +0.10(+0.28%)
May 17, 2018 34.39 34.73 34.21 34.46 2,480,984 -0.06(-0.17%)
May 16, 2018 34.32 34.66 33.01 34.52 2,060,023 +0.10(+0.30%)
May 15, 2018 34.06 34.46 33.87 34.42 2,796,073 +0.19(+0.54%)
May 14, 2018 34.50 34.61 34.07 34.23 3,707,558 -0.22(-0.65%)
May 11, 2018 34.18 34.58 33.93 34.45 2,979,128 +0.21(+0.63%)
May 10, 2018 33.69 34.39 33.69 34.24 3,289,145 +0.68(+2.03%)
May 09, 2018 34.89 34.89 32.94 33.56 4,148,683 -0.16(-0.46%)
May 08, 2018 33.75 33.79 33.44 33.71 3,063,046 +0.00(+0.00%)
May 07, 2018 33.88 34.05 33.62 33.71 2,522,435 -0.15(-0.43%)
May 04, 2018 33.01 33.94 33.01 33.86 1,669,021 +0.63(+1.91%)
May 03, 2018 33.04 33.41 32.69 33.23 2,224,840 +0.10(+0.29%)
May 02, 2018 33.94 33.94 33.11 33.13 2,678,021 -0.99(-2.89%)
May 01, 2018 33.83 34.13 33.69 34.11 1,407,242 +0.17(+0.49%)
Apr 30, 2018 34.07 34.17 33.80 33.95 1,663,301 -0.08(-0.23%)
Apr 27, 2018 33.92 34.23 33.78 34.02 1,125,907 +0.10(+0.29%)
Apr 26, 2018 33.87 34.07 33.43 33.93 1,849,130 +0.27(+0.81%)
Apr 25, 2018 33.74 33.88 33.32 33.65 1,811,652 -0.20(-0.58%)
Apr 24, 2018 34.11 34.34 33.71 33.85 2,627,433 -0.05(-0.14%)
Apr 23, 2018 33.74 34.01 33.70 33.90 1,986,231 +0.17(+0.49%)
Apr 20, 2018 34.03 34.05 33.50 33.73 1,618,464 -0.25(-0.75%)
Apr 19, 2018 34.02 34.17 33.42 33.99 1,390,911 -0.19(-0.54%)
Apr 18, 2018 34.32 34.34 34.05 34.17 1,952,814 -0.03(-0.09%)
Apr 17, 2018 34.37 34.37 34.06 34.20 2,430,350 +0.06(+0.17%)
Apr 16, 2018 33.96 34.31 33.85 34.14 2,135,224 +0.48(+1.42%)
Apr 13, 2018 33.85 33.85 33.29 33.66 1,562,896 -0.03(-0.09%)
Apr 12, 2018 33.86 34.05 32.51 33.69 2,778,836 +0.05(+0.15%)
Apr 11, 2018 33.38 33.94 33.21 33.64 2,669,490 -0.04(-0.12%)
Apr 10, 2018 32.96 33.77 32.95 33.68 5,067,966 +1.21(+3.72%)
Apr 09, 2018 32.58 33.00 32.45 32.47 1,588,574 +0.11(+0.33%)
Apr 06, 2018 32.37 2,247,880 -0.71(-2.15%)
Apr 05, 2018 33.23 33.27 32.83 33.08 1,812,667 +0.07(+0.21%)
Apr 04, 2018 31.93 33.13 31.80 33.01 3,456,522 +0.71(+2.20%)
Apr 03, 2018 32.09 32.43 31.81 32.30 3,103,134 +0.40(+1.25%)
Apr 02, 2018 32.89 33.02 31.65 31.90 3,367,047 -1.17(-3.54%)
Mar 29, 2018 33.07 33.07 33.07 0 +0.41(+1.25%)
Mar 28, 2018 32.70 32.92 32.46 32.66 2,777,166 +0.05(+0.15%)
Mar 27, 2018 33.70 33.73 32.43 32.61 2,304,697 -0.70(-2.11%)
Mar 26, 2018 32.88 33.36 32.75 33.31 2,698,299 +0.89(+2.74%)
Mar 23, 2018 33.48 33.60 32.42 32.43 2,664,915 -1.04(-3.12%)
Mar 22, 2018 32.30 34.22 32.30 33.47 2,636,401 -0.98(-2.83%)
Mar 21, 2018 34.55 34.81 34.34 34.44 2,383,153 -0.09(-0.25%)
Mar 20, 2018 34.54 34.93 34.39 34.53 2,614,956 +0.02(+0.06%)
Mar 19, 2018 34.77 34.91 34.23 34.51 2,068,987 -0.40(-1.15%)
Mar 16, 2018 34.85 35.22 34.74 34.91 4,667,200 +0.10(+0.28%)
Mar 15, 2018 34.99 35.04 34.71 34.82 2,219,335 -0.15(-0.42%)
Mar 14, 2018 35.61 35.67 34.87 34.96 2,472,327 -0.42(-1.19%)
Mar 13, 2018 36.04 36.12 35.26 35.38 2,952,951 -0.53(-1.47%)
Mar 12, 2018 36.25 36.34 35.58 35.91 2,965,231 -0.30(-0.84%)
Mar 09, 2018 35.58 36.22 35.42 36.21 3,550,207 +0.94(+2.65%)
Mar 08, 2018 35.17 35.33 34.89 35.27 2,510,969 +0.20(+0.56%)
Mar 07, 2018 35.17 35.08 1,947,666 +0.23(+0.67%)
Mar 06, 2018 34.77 34.86 34.48 34.84 1,659,731 +0.18(+0.51%)
Mar 05, 2018 34.25 34.80 34.19 34.67 2,340,330 +0.21(+0.62%)
Mar 02, 2018 34.34 34.52 34.13 34.45 2,723,886 +0.12(+0.34%)
Mar 01, 2018 34.35 34.69 34.04 34.34 4,404,435 +0.10(+0.29%)
Feb 28, 2018 34.55 34.83 34.24 34.24 3,518,993 -0.15(-0.43%)
Feb 27, 2018 34.59 34.94 34.39 34.39 2,939,361 -0.11(-0.31%)
Feb 26, 2018 34.63 34.80 34.38 34.49 3,117,564 -0.07(-0.20%)
Feb 23, 2018 34.20 34.60 34.10 34.56 3,492,414 +0.57(+1.66%)
Feb 22, 2018 33.92 34.00 3,132,967 +0.16(+0.46%)
Feb 21, 2018 34.04 34.36 33.83 33.84 3,460,796 -0.11(-0.33%)
Feb 20, 2018 34.03 34.28 33.83 33.95 2,284,429 -0.27(-0.79%)
Feb 16, 2018 34.22 34.22 34.22 0 +0.10(+0.28%)
Feb 15, 2018 33.83 34.24 33.55 34.13 2,199,857 +0.47(+1.41%)
Feb 14, 2018 32.88 33.69 32.69 33.65 3,111,336 +0.55(+1.67%)
Feb 13, 2018 33.12 33.10 2,418,540 +0.16(+0.47%)
Feb 12, 2018 32.57 33.05 32.57 32.94 2,959,032 +0.55(+1.70%)
Feb 09, 2018 31.97 32.67 31.44 32.39 4,560,209 +0.77(+2.42%)
Feb 08, 2018 32.93 31.61 31.63 4,535,508 -1.30(-3.94%)
Feb 07, 2018 32.49 33.31 32.39 32.93 4,259,386 +0.29(+0.89%)
Feb 06, 2018 32.03 32.76 31.61 32.63 4,251,977 -0.37(-1.12%)
Feb 05, 2018 33.84 33.94 32.68 33.00 3,442,047 -0.86(-2.54%)
Feb 02, 2018 33.44 34.27 34.26 33.86 3,136,395 -0.40(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.