Skip to main content

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.32 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.25 22.52 21.82 21.91 3,611,760 -0.06(-0.27%)
Jun 27, 2003 22.18 22.41 21.78 21.97 2,051,412 -0.17(-0.76%)
Jun 26, 2003 21.96 22.24 21.86 22.14 3,278,620 +0.20(+0.90%)
Jun 25, 2003 22.32 22.37 21.93 21.94 2,158,697 -0.39(-1.76%)
Jun 24, 2003 22.42 22.71 22.23 22.33 1,904,266 -0.15(-0.66%)
Jun 23, 2003 22.77 22.91 22.33 22.48 2,478,108 -0.28(-1.21%)
Jun 20, 2003 23.06 23.10 22.64 22.76 3,284,009 -0.16(-0.69%)
Jun 19, 2003 23.11 23.43 22.82 22.91 6,228,676 -0.07(-0.30%)
Jun 18, 2003 22.57 23.02 22.52 22.98 3,922,222 +0.38(+1.70%)
Jun 17, 2003 22.52 22.98 22.33 22.60 3,440,410 -0.11(-0.48%)
Jun 16, 2003 22.77 22.83 22.40 22.71 2,523,666 -0.11(-0.47%)
Jun 13, 2003 23.11 23.31 22.76 22.81 2,592,510 -0.10(-0.43%)
Jun 12, 2003 22.85 23.06 22.51 22.91 1,522,009 +0.11(+0.47%)
Jun 11, 2003 22.64 22.85 22.34 22.80 2,436,821 +0.14(+0.61%)
Jun 10, 2003 22.47 22.80 22.42 22.67 3,652,538 +0.01(+0.04%)
Jun 09, 2003 23.50 23.64 22.49 22.66 2,746,674 -0.98(-4.16%)
Jun 06, 2003 23.90 24.14 23.31 23.64 5,662,257 +0.14(+0.59%)
Jun 05, 2003 22.63 23.58 21.83 23.50 4,501,963 +0.88(+3.87%)
Jun 04, 2003 21.63 22.74 21.60 22.63 3,623,861 +1.07(+4.97%)
Jun 03, 2003 21.20 21.58 20.95 21.56 2,068,191 +0.39(+1.86%)
Jun 02, 2003 21.41 21.66 21.01 21.16 3,054,188 -0.15(-0.69%)
May 30, 2003 21.24 21.35 21.10 21.31 3,080,322 +0.22(+1.03%)
May 29, 2003 21.06 21.36 20.75 21.09 4,083,911 +0.09(+0.42%)
May 28, 2003 21.29 21.32 20.73 21.00 3,923,341 -0.31(-1.48%)
May 27, 2003 21.14 21.39 20.45 21.32 4,341,799 +0.18(+0.84%)
May 23, 2003 21.36 21.36 20.91 21.14 2,954,327 -0.30(-1.42%)
May 22, 2003 20.50 21.64 20.50 21.45 8,256,090 +1.02(+5.01%)
May 21, 2003 19.44 20.55 19.37 20.42 5,493,654 +0.98(+5.06%)
May 20, 2003 19.32 19.62 19.27 19.44 2,844,908 +0.31(+1.64%)
May 19, 2003 19.52 19.59 19.11 19.13 3,943,679 -0.52(-2.65%)
May 16, 2003 19.82 19.83 19.31 19.65 4,099,165 -0.28(-1.38%)
May 15, 2003 20.01 21.43 19.62 19.92 20,530,094 +2.04(+11.38%)
May 14, 2003 17.33 18.00 17.15 17.89 4,438,101 +0.59(+3.41%)
May 13, 2003 16.95 17.41 16.86 17.30 3,018,189 +0.29(+1.68%)
May 12, 2003 16.72 17.11 16.54 17.01 1,381,370 +0.25(+1.47%)
May 09, 2003 16.67 16.90 16.50 16.77 2,316,724 +0.17(+1.01%)
May 08, 2003 16.32 16.76 16.24 16.60 1,715,832 -0.15(-0.88%)
May 07, 2003 16.75 17.01 16.61 16.75 4,046,082 +0.00(+0.00%)
May 06, 2003 16.83 16.89 16.55 16.75 4,646,873 -0.15(-0.87%)
May 05, 2003 16.91 17.28 16.76 16.89 4,215,906 -0.04(-0.23%)
May 02, 2003 16.49 17.04 16.44 16.93 4,502,675 +0.49(+2.99%)
May 01, 2003 15.97 16.54 15.81 16.44 4,413,695 +0.47(+2.96%)
Apr 30, 2003 15.50 16.12 15.36 15.97 4,046,285 +0.48(+3.11%)
Apr 29, 2003 15.38 15.67 15.27 15.49 3,017,986 +0.06(+0.38%)
Apr 28, 2003 14.95 15.53 14.95 15.43 2,216,355 +0.52(+3.50%)
Apr 25, 2003 15.08 15.08 14.84 14.91 2,099,919 -0.20(-1.30%)
Apr 24, 2003 14.95 15.25 14.86 15.10 3,670,639 -0.20(-1.29%)
Apr 23, 2003 15.09 15.39 13.55 15.30 3,526,746 +0.01(+0.06%)
Apr 22, 2003 14.47 15.30 14.38 15.29 4,692,227 +0.83(+5.71%)
Apr 21, 2003 14.50 14.57 14.31 14.47 983,860 -0.07(-0.47%)
Apr 17, 2003 14.16 14.60 14.04 14.53 1,761,186 +0.22(+1.51%)
Apr 16, 2003 14.27 14.65 14.23 14.32 4,169,942 +0.21(+1.46%)
Apr 15, 2003 13.80 14.24 13.65 14.11 2,086,801 +0.23(+1.63%)
Apr 14, 2003 13.38 13.91 13.38 13.89 1,984,601 +0.49(+3.67%)
Apr 11, 2003 13.34 13.86 13.28 13.39 2,663,287 +0.15(+1.11%)
Apr 10, 2003 13.26 13.85 13.10 13.25 3,824,192 -0.03(-0.22%)
Apr 09, 2003 13.45 13.82 13.23 13.28 2,241,270 +0.00(+0.00%)
Apr 08, 2003 13.52 13.58 13.26 13.28 5,626,869 -0.20(-1.46%)
Apr 07, 2003 14.03 14.34 13.47 13.47 4,436,474 -0.29(-2.07%)
Apr 04, 2003 13.77 14.48 13.59 13.76 3,477,527 -0.72(-4.96%)
Apr 03, 2003 14.54 14.77 14.38 14.48 4,746,225 +0.05(+0.34%)
Apr 02, 2003 13.47 14.49 13.47 14.43 4,561,554 +1.13(+8.51%)
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.