Indicators

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.01 -0.02 (-0.08%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.34	20.42	20.06	20.28	3,626,743	-0.06(-0.31%)
Jan 29, 2004	20.10	20.43	19.75	20.34	3,690,540	+0.33(+1.63%)
Jan 28, 2004	20.52	20.64	19.94	20.02	4,149,747	-0.36(-1.79%)
Jan 27, 2004	20.87	20.87	20.38	20.38	5,938,503	-0.67(-3.17%)
Jan 26, 2004	21.14	21.18	20.73	21.05	6,296,924	-0.13(-0.62%)
Jan 23, 2004	20.33	21.52	20.31	21.18	13,243,414	+0.02(+0.07%)
Jan 22, 2004	21.80	22.73	21.14	21.17	8,785,896	-0.90(-4.08%)
Jan 21, 2004	22.13	22.22	21.80	22.07	4,778,434	-0.15(-0.66%)
Jan 20, 2004	22.08	22.59	22.05	22.21	3,973,823	+0.13(+0.60%)
Jan 16, 2004	22.35	22.46	21.97	22.08	4,312,654	+0.12(+0.57%)
Jan 15, 2004	21.49	22.37	21.28	21.96	5,681,383	+0.59(+2.76%)
Jan 14, 2004	21.57	21.72	21.28	21.37	3,500,439	-0.12(-0.58%)
Jan 13, 2004	21.69	21.73	21.28	21.49	6,085,686	-0.23(-1.04%)
Jan 12, 2004	21.26	21.80	21.21	21.72	11,799,032	-0.10(-0.46%)
Jan 09, 2004	22.11	22.28	21.78	21.82	4,613,852	-0.42(-1.88%)
Jan 08, 2004	22.50	22.50	21.96	22.24	3,973,823	-0.03(-0.14%)
Jan 07, 2004	22.27	22.96	21.95	22.27	3,942,247	-0.10(-0.45%)
Jan 06, 2004	22.19	22.45	21.80	22.37	4,874,452	+0.36(+1.66%)
Jan 05, 2004	21.31	22.05	21.28	22.00	7,072,794	+0.99(+4.69%)

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.