Canada markets closed

Xtrackers California Municipal Bond ETF (CA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.89+0.04 (+0.16%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9124.8924.8924.8924.891
May 02, 202424.8724.8724.8424.8424.84100
May 01, 202424.8224.8224.8224.8224.82-
May 01, 20240.062 Dividend
Apr 30, 202424.8524.8524.8524.8524.78100
Apr 29, 202424.8724.8724.8724.8724.80100
Apr 26, 202424.8424.8424.8424.8424.78-
Apr 25, 202424.8224.8224.8224.8224.76100
Apr 24, 202424.9224.9224.9224.9224.86100
Apr 23, 202424.9524.9524.9524.9524.88100
Apr 22, 202424.9024.9024.8424.8424.78100
Apr 19, 202424.8924.8924.8424.8424.78400
Apr 18, 202424.9124.9624.9124.9624.90300
Apr 17, 202424.9224.9224.9224.9224.85-
Apr 16, 202424.8924.8924.8924.8924.83-
Apr 15, 202424.9024.9024.9024.9024.83100
Apr 12, 202424.9124.9124.9124.9124.85100
Apr 11, 202424.8524.8524.8524.8524.79100
Apr 10, 202424.8624.8624.8424.8424.78500
Apr 09, 202424.9824.9824.9624.9624.90100
Apr 08, 202424.9824.9824.9824.9824.92200
Apr 05, 202424.9024.9024.9024.9024.831,600
Apr 04, 202424.9925.0524.9925.0524.99100
Apr 03, 202424.9224.9224.9224.9224.86100
Apr 02, 202425.0025.0025.0025.0024.94100
Apr 01, 202425.0725.0725.0725.0725.01-
Apr 01, 20240.064 Dividend
Mar 28, 202425.2325.2325.2325.2325.101,400
Mar 27, 202425.2125.2125.2125.2125.08100
Mar 26, 202425.2325.2325.2025.2025.07100
Mar 25, 202425.6125.6125.2325.2325.10900
Mar 22, 202425.3025.3025.2725.2725.14100
Mar 21, 202425.2425.2425.2425.2425.11100
Mar 20, 202425.2826.7725.2525.2525.126,700
Mar 19, 202425.3125.3125.2825.2825.15300
Mar 18, 202425.2925.2925.2725.2725.14200
Mar 15, 202425.2425.2725.2425.2725.141,000
Mar 14, 202425.2825.2825.2825.2825.15100
Mar 13, 202425.3625.3625.3425.3425.21300
Mar 12, 202425.3325.3325.3325.3325.20-
Mar 11, 202425.3525.3525.3525.3525.22100
Mar 08, 202425.3525.3525.3525.3525.22100
Mar 07, 202425.3325.3325.3325.3325.20100
Mar 06, 202425.3325.3325.3125.3125.18200
Mar 05, 202425.3125.3125.3025.3025.17400
Mar 04, 202425.1525.2725.1525.2725.15700
Mar 01, 202425.3125.3125.2825.2825.15400
Mar 01, 20240.061 Dividend
Feb 29, 202425.3425.3425.3125.3125.12100
Feb 28, 202425.2825.3425.2825.3125.121,000
Feb 27, 202425.2625.2625.2525.2525.06200
Feb 26, 202425.3225.3325.3025.3025.11400
Feb 23, 202425.3025.3025.3025.3025.11100
Feb 22, 202425.2625.2625.2625.2625.07100
Feb 21, 202425.2725.2725.2725.2725.08100
Feb 20, 202425.2825.2825.2725.2725.08100
Feb 16, 202425.2325.2625.2325.2425.052,200
Feb 15, 202425.2625.2625.2625.2625.07100
Feb 14, 202425.2425.2425.2425.2425.05-
Feb 13, 202425.2025.2025.1725.1724.983,100
Feb 12, 202425.3025.3025.3025.3025.11100
Feb 09, 202425.2525.2525.2525.2525.06100
Feb 08, 202425.2525.2525.2525.2525.06-
Feb 07, 202425.2525.2525.2525.2525.06100
Feb 06, 202425.2625.2625.2625.2625.07-
Feb 05, 202425.2125.2125.2125.2125.02100
Feb 02, 202425.3225.3225.3225.3225.13100
Feb 01, 202425.5025.5025.5025.5025.32100
Feb 01, 20240.04 Dividend
Jan 31, 202425.4225.4225.4225.4225.20-
Jan 30, 202425.2725.3025.2625.2825.051,200
Jan 29, 202425.2525.2625.2525.2525.02700
Jan 26, 202425.1725.1725.1725.1724.94100
Jan 25, 202425.1925.1925.1725.1724.95100
Jan 24, 202425.1525.1725.1425.1624.93900
Jan 23, 202425.1525.1525.1525.1524.92100
Jan 22, 202425.1925.1925.1925.1924.96400
Jan 19, 202425.1725.1725.1725.1724.94100
Jan 18, 202425.2425.2525.2025.2024.981,400
Jan 17, 202425.2825.2825.2625.2625.04500,200
Jan 16, 202425.3325.3325.3325.3325.10100
Jan 12, 202425.3925.3925.3925.3925.16-
Jan 11, 202425.4025.4025.4025.4025.17-
Jan 10, 202425.3925.4025.3725.3725.146,500
Jan 09, 202425.4225.4225.3925.3925.16200
Jan 08, 202425.4225.4225.4125.4125.18200
Jan 05, 202425.3125.3425.3125.3425.11500
Jan 04, 202425.3525.3625.3425.3425.12300
Jan 03, 202425.3725.4125.3725.4025.17900
Jan 02, 202425.3725.3725.3525.3525.12100
Dec 29, 202325.4025.4025.4025.4025.17200
Dec 28, 202325.3625.3625.3625.3625.13300
Dec 27, 202325.3825.4125.3825.4125.184,800
Dec 26, 202325.3325.3425.3325.3325.101,400
Dec 22, 202325.3325.3325.3225.3225.09900
Dec 21, 202325.3425.3425.3325.3325.101,300
Dec 20, 202325.3125.3425.3125.3325.101,700
Dec 19, 202325.2725.2825.2625.2625.042,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.