Skip to main content

Xtrackers California Municipal Bonds ETF (NQ: CA )

25.23 +0.02 (+0.08%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.60 14.75 14.40 14.40 9,466,362 -0.25(-1.71%)
Jun 29, 2010 14.89 14.96 14.54 14.66 8,332,290 -0.58(-3.80%)
Jun 25, 2010 15.10 15.31 14.96 15.23 7,403,605 +0.18(+1.20%)
Jun 24, 2010 15.23 15.30 14.98 15.05 4,974,662 -0.27(-1.79%)
Jun 23, 2010 15.41 15.51 15.27 15.33 5,458,091 -0.10(-0.66%)
Jun 22, 2010 15.70 15.85 15.38 15.43 5,550,378 -0.27(-1.74%)
Jun 21, 2010 15.89 16.07 15.66 15.70 5,804,557 -0.04(-0.25%)
Jun 18, 2010 15.82 15.93 15.70 15.74 7,505,249 -0.05(-0.35%)
Jun 17, 2010 15.94 15.97 15.67 15.80 5,104,783 -0.11(-0.69%)
Jun 16, 2010 15.77 15.99 15.77 15.91 3,351,505 -0.05(-0.34%)
Jun 15, 2010 15.40 15.98 15.35 15.96 6,054,264 +0.62(+4.03%)
Jun 14, 2010 15.49 15.70 15.34 15.34 6,253,067 -0.05(-0.30%)
Jun 11, 2010 15.20 15.41 15.16 15.39 5,963,901 -0.02(-0.10%)
Jun 10, 2010 15.08 15.45 15.01 15.41 5,643,805 +0.54(+3.63%)
Jun 09, 2010 15.03 15.25 14.85 14.87 4,875,184 -0.06(-0.42%)
Jun 08, 2010 14.93 14.96 14.71 14.93 6,246,053 +0.11(+0.74%)
Jun 07, 2010 15.25 15.30 14.80 14.82 6,043,329 -0.38(-2.49%)
Jun 04, 2010 15.62 15.68 15.16 15.20 5,594,612 -0.72(-4.51%)
Jun 03, 2010 15.62 15.97 15.49 15.92 6,510,874 +0.33(+2.11%)
Jun 02, 2010 15.14 15.59 14.91 15.59 8,717,172 +0.22(+1.43%)
Jun 01, 2010 15.73 15.85 15.36 15.37 6,675,791 -0.49(-3.06%)
May 28, 2010 15.95 15.97 15.51 15.85 7,031,075 -0.09(-0.59%)
May 27, 2010 15.73 15.95 15.61 15.95 4,909,761 +0.54(+3.51%)
May 26, 2010 15.57 15.78 15.31 15.41 6,964,962 -0.10(-0.66%)
May 25, 2010 15.13 15.51 14.99 15.51 9,220,478 +0.07(+0.46%)
May 24, 2010 15.51 15.65 15.34 15.44 7,114,464 -0.10(-0.65%)
May 21, 2010 15.21 15.63 15.09 15.54 8,271,656 +0.16(+1.07%)
May 20, 2010 15.44 15.78 15.34 15.38 8,328,812 -0.62(-3.86%)
May 19, 2010 16.02 16.12 15.81 15.99 8,753,297 -0.06(-0.39%)
May 18, 2010 16.31 16.38 15.95 16.06 10,189,393 -0.10(-0.63%)
May 17, 2010 16.03 16.21 15.87 16.16 11,517,063 +0.13(+0.83%)
May 14, 2010 16.27 16.32 15.47 16.02 24,599,986 -1.07(-6.26%)
May 13, 2010 16.93 17.41 16.88 17.09 10,338,206 -0.04(-0.23%)
May 12, 2010 16.77 17.27 16.72 17.13 8,884,323 +0.36(+2.14%)
May 11, 2010 16.81 17.03 16.34 16.77 7,471,486 +0.26(+1.56%)
May 10, 2010 16.39 16.68 16.31 16.52 8,948,499 +0.51(+3.17%)
May 07, 2010 16.33 16.55 15.77 16.01 16,870,694 -0.46(-2.80%)
May 06, 2010 17.04 17.13 15.69 16.47 14,572,292 -0.70(-4.09%)
May 05, 2010 17.27 17.41 17.09 17.17 7,353,295 -0.14(-0.81%)
May 04, 2010 17.70 17.71 17.27 17.31 7,881,048 -0.59(-3.27%)
May 03, 2010 17.86 18.05 17.71 17.90 7,040,622 +0.07(+0.39%)
Apr 30, 2010 18.33 18.37 17.82 17.83 6,431,735 -0.47(-2.56%)
Apr 29, 2010 18.23 18.32 18.01 18.30 5,147,620 +0.12(+0.64%)
Apr 28, 2010 18.20 18.26 18.01 18.18 5,669,099 +0.04(+0.22%)
Apr 27, 2010 18.45 18.58 18.11 18.14 7,867,046 -0.33(-1.78%)
Apr 26, 2010 18.36 18.56 18.32 18.47 3,982,000 +0.08(+0.42%)
Apr 23, 2010 18.53 18.53 18.19 18.39 6,219,589 -0.14(-0.76%)
Apr 22, 2010 18.26 18.55 18.07 18.53 4,524,614 +0.16(+0.85%)
Apr 21, 2010 18.17 18.39 18.14 18.38 4,193,100 +0.13(+0.73%)
Apr 20, 2010 17.86 18.45 17.86 18.24 6,337,350 +0.38(+2.14%)
Apr 19, 2010 17.84 18.00 17.66 17.86 4,904,388 +0.02(+0.09%)
Apr 16, 2010 17.96 18.16 17.81 17.84 6,095,782 -0.17(-0.95%)
Apr 15, 2010 18.13 18.17 17.98 18.02 4,527,769 -0.13(-0.73%)
Apr 14, 2010 17.92 18.19 17.88 18.15 4,247,835 +0.23(+1.31%)
Apr 13, 2010 17.86 17.99 17.75 17.91 4,230,650 -0.10(-0.56%)
Apr 12, 2010 17.97 18.07 17.85 18.02 3,391,775 +0.09(+0.52%)
Apr 09, 2010 17.84 17.95 17.80 17.92 4,616,308 +0.06(+0.35%)
Apr 08, 2010 17.62 18.00 17.57 17.86 5,467,737 +0.18(+1.02%)
Apr 07, 2010 18.20 18.21 17.62 17.68 10,931,848 -0.60(-3.29%)
Apr 06, 2010 18.09 18.34 17.59 18.28 22,283,190 -0.35(-1.89%)
Apr 05, 2010 18.27 18.68 18.20 18.63 4,599,772 +0.44(+2.40%)
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.