Skip to main content

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.23 +0.02 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.46 21.89 21.35 21.89 4,884,065 +0.95(+4.51%)
Jun 28, 2012 21.25 21.27 20.71 20.94 4,875,959 -0.37(-1.74%)
Jun 27, 2012 21.21 21.38 21.09 21.31 3,728,425 +0.20(+0.96%)
Jun 26, 2012 21.03 21.20 20.88 21.11 3,444,312 +0.16(+0.77%)
Jun 25, 2012 21.00 21.05 20.69 20.95 4,656,942 -0.16(-0.77%)
Jun 22, 2012 21.04 21.25 21.00 21.11 5,748,139 +0.10(+0.46%)
Jun 21, 2012 21.50 21.51 21.00 21.01 4,767,277 -0.47(-2.18%)
Jun 20, 2012 21.46 21.58 21.34 21.48 4,405,239 +0.02(+0.11%)
Jun 19, 2012 21.56 21.60 21.43 21.46 4,007,219 +0.09(+0.42%)
Jun 18, 2012 21.19 21.42 20.97 21.37 3,222,088 +0.11(+0.53%)
Jun 15, 2012 20.89 21.29 20.75 21.25 7,564,753 +0.40(+1.90%)
Jun 14, 2012 20.59 20.92 20.35 20.86 5,870,411 +0.32(+1.53%)
Jun 13, 2012 20.59 20.75 20.47 20.54 5,562,870 -0.01(-0.04%)
Jun 12, 2012 20.37 20.59 20.23 20.55 4,682,690 +0.32(+1.60%)
Jun 11, 2012 20.75 20.75 20.21 20.23 5,119,930 -0.35(-1.69%)
Jun 08, 2012 20.52 20.63 20.44 20.58 5,402,806 -0.05(-0.24%)
Jun 07, 2012 20.98 20.99 20.61 20.62 6,219,023 -0.08(-0.41%)
Jun 06, 2012 20.19 20.72 20.16 20.71 10,721,280 +0.59(+2.91%)
Jun 05, 2012 19.64 20.16 19.64 20.12 4,442,821 +0.32(+1.59%)
Jun 04, 2012 19.73 19.93 19.62 19.81 5,057,167 +0.11(+0.53%)
Jun 01, 2012 19.73 20.02 19.68 19.70 6,438,014 -0.39(-1.93%)
May 31, 2012 20.31 20.31 20.00 20.09 10,400,460 -0.13(-0.64%)
May 30, 2012 20.40 20.41 20.18 20.22 4,645,507 -0.30(-1.46%)
May 29, 2012 20.40 20.73 20.39 20.52 7,419,383 +0.23(+1.11%)
May 25, 2012 20.29 20.43 20.24 20.29 3,948,447 -0.03(-0.16%)
May 24, 2012 20.45 20.50 20.17 20.33 13,357,273 -0.06(-0.32%)
May 23, 2012 20.32 20.45 20.12 20.39 10,068,585 +0.00(+0.00%)
May 22, 2012 20.35 20.45 20.23 20.39 8,869,200 +0.04(+0.20%)
May 21, 2012 20.16 20.45 19.88 20.35 8,111,094 +0.18(+0.88%)
May 18, 2012 20.69 20.71 20.13 20.17 6,732,720 -0.35(-1.69%)
May 17, 2012 20.63 20.76 20.51 20.52 5,797,029 -0.07(-0.33%)
May 16, 2012 21.08 21.09 20.58 20.59 5,570,393 -0.34(-1.62%)
May 15, 2012 20.93 21.22 20.81 20.93 7,129,610 +0.06(+0.27%)
May 14, 2012 20.62 20.94 20.52 20.87 20,842,130 -0.02(-0.11%)
May 11, 2012 21.10 21.13 20.80 20.90 24,016,630 -0.23(-1.10%)
May 10, 2012 21.16 21.23 20.88 21.13 29,918,500 +0.05(+0.23%)
May 09, 2012 20.94 21.29 20.85 21.08 8,907,819 -0.03(-0.15%)
May 08, 2012 20.83 21.20 20.80 21.11 9,332,144 +0.20(+0.96%)
May 07, 2012 20.87 21.02 20.70 20.91 4,796,753 -0.12(-0.57%)
May 04, 2012 21.23 21.26 20.96 21.03 8,122,552 -0.38(-1.79%)
May 03, 2012 21.46 21.54 21.33 21.42 6,155,180 -0.02(-0.07%)
May 02, 2012 21.17 21.50 21.01 21.43 5,354,128 +0.19(+0.90%)
May 01, 2012 21.22 21.29 21.02 21.24 5,589,932 +0.10(+0.49%)
Apr 30, 2012 21.23 21.28 20.99 21.14 4,025,295 -0.10(-0.45%)
Apr 27, 2012 21.43 21.45 21.18 21.23 4,935,761 -0.11(-0.52%)
Apr 26, 2012 21.22 21.48 21.13 21.34 4,298,602 +0.16(+0.76%)
Apr 25, 2012 21.30 21.34 21.16 21.18 3,545,575 +0.14(+0.65%)
Apr 24, 2012 21.22 21.55 20.96 21.05 4,081,011 -0.11(-0.53%)
Apr 23, 2012 21.08 21.22 20.95 21.16 3,484,003 -0.09(-0.41%)
Apr 20, 2012 21.38 21.54 21.22 21.25 3,389,807 +0.02(+0.11%)
Apr 19, 2012 21.30 21.61 21.09 21.22 4,219,633 -0.23(-1.08%)
Apr 18, 2012 21.48 21.61 21.29 21.46 3,113,353 -0.15(-0.70%)
Apr 17, 2012 21.36 21.74 21.35 21.61 4,452,798 +0.30(+1.39%)
Apr 16, 2012 21.56 21.62 21.24 21.31 13,021,461 -0.09(-0.41%)
Apr 13, 2012 21.30 21.55 21.20 21.40 4,196,786 +0.05(+0.22%)
Apr 12, 2012 21.18 21.43 21.13 21.35 3,120,295 +0.19(+0.91%)
Apr 11, 2012 21.30 21.33 21.05 21.16 5,025,708 -0.02(-0.11%)
Apr 10, 2012 21.42 21.54 21.08 21.18 5,661,424 -0.25(-1.16%)
Apr 09, 2012 21.52 21.53 21.40 21.43 3,160,963 -0.38(-1.72%)
Apr 05, 2012 21.63 21.83 21.63 21.81 3,231,885 +0.08(+0.37%)
Apr 04, 2012 21.89 21.89 21.58 21.73 3,713,874 -0.30(-1.38%)
Apr 03, 2012 22.14 22.17 21.85 22.03 3,632,066 -0.19(-0.86%)
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.