NasdaqGM - Delayed Quote • USD
Xtrackers California Municipal Bond ETF (CA)
As of April 23 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.95 | 24.86 | 24.86 | 24.86 | 24.86 | 1 |
Apr 22, 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 24.84 | 100 |
Apr 19, 2024 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | 400 |
Apr 18, 2024 | 24.91 | 24.96 | 24.91 | 24.96 | 24.96 | 300 |
Apr 17, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 16, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Apr 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
Apr 12, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
Apr 11, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
Apr 10, 2024 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 500 |
Apr 9, 2024 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | 100 |
Apr 8, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 200 |
Apr 5, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,600 |
Apr 4, 2024 | 24.99 | 25.05 | 24.99 | 25.05 | 25.05 | 100 |
Apr 3, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
Apr 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Mar 28, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.16 | 1,400 |
Mar 27, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | 100 |
Mar 26, 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.14 | 100 |
Mar 25, 2024 | 25.61 | 25.61 | 25.23 | 25.23 | 25.17 | 900 |
Mar 22, 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 25.21 | 100 |
Mar 21, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | 100 |
Mar 20, 2024 | 25.28 | 26.77 | 25.25 | 25.25 | 25.19 | 6,700 |
Mar 19, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.22 | 300 |
Mar 18, 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 25.21 | 200 |
Mar 15, 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.20 | 1,000 |
Mar 14, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.22 | 100 |
Mar 13, 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 25.27 | 300 |
Mar 12, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | - |
Mar 11, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | 100 |
Mar 8, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | 100 |
Mar 7, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | 100 |
Mar 6, 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.24 | 200 |
Mar 5, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.24 | 400 |
Mar 4, 2024 | 25.15 | 25.27 | 25.15 | 25.27 | 25.21 | 700 |
Mar 1, 2024 | 0.06 Dividend | |||||
Mar 1, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.22 | 400 |
Feb 29, 2024 | 25.34 | 25.34 | 25.31 | 25.31 | 25.18 | 100 |
Feb 28, 2024 | 25.28 | 25.34 | 25.28 | 25.31 | 25.18 | 1,000 |
Feb 27, 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.12 | 200 |
Feb 26, 2024 | 25.32 | 25.33 | 25.30 | 25.30 | 25.17 | 400 |
Feb 23, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | 100 |
Feb 22, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | 100 |
Feb 21, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.15 | 100 |
Feb 20, 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 25.15 | 100 |
Feb 16, 2024 | 25.23 | 25.26 | 25.23 | 25.24 | 25.12 | 2,200 |
Feb 15, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | 100 |
Feb 14, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | - |
Feb 13, 2024 | 25.20 | 25.20 | 25.17 | 25.17 | 25.05 | 3,100 |
Feb 12, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | 100 |
Feb 9, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 100 |
Feb 8, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | - |
Feb 7, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | 100 |
Feb 6, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
Feb 5, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | 100 |
Feb 2, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | 100 |
Feb 1, 2024 | 0.04 Dividend | |||||
Feb 1, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.38 | 100 |
Jan 31, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.26 | - |
Jan 30, 2024 | 25.27 | 25.30 | 25.26 | 25.28 | 25.12 | 1,200 |
Jan 29, 2024 | 25.25 | 25.26 | 25.25 | 25.25 | 25.08 | 700 |
Jan 26, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 100 |
Jan 25, 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 25.01 | 100 |
Jan 24, 2024 | 25.15 | 25.17 | 25.14 | 25.16 | 25.00 | 900 |
Jan 23, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.99 | 100 |
Jan 22, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.03 | 400 |
Jan 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.01 | 100 |
Jan 18, 2024 | 25.24 | 25.25 | 25.20 | 25.20 | 25.04 | 1,400 |
Jan 17, 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.10 | 500,200 |
Jan 16, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.16 | 100 |
Jan 12, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.22 | - |
Jan 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | - |
Jan 10, 2024 | 25.39 | 25.40 | 25.37 | 25.37 | 25.20 | 6,500 |
Jan 9, 2024 | 25.42 | 25.42 | 25.39 | 25.39 | 25.22 | 200 |
Jan 8, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.24 | 200 |
Jan 5, 2024 | 25.31 | 25.34 | 25.31 | 25.34 | 25.18 | 500 |
Jan 4, 2024 | 25.35 | 25.36 | 25.34 | 25.34 | 25.18 | 300 |
Jan 3, 2024 | 25.37 | 25.41 | 25.37 | 25.40 | 25.23 | 900 |
Jan 2, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.19 | 100 |
Dec 29, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 200 |
Dec 28, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.20 | 300 |
Dec 27, 2023 | 25.38 | 25.41 | 25.38 | 25.41 | 25.24 | 4,800 |
Dec 26, 2023 | 25.33 | 25.34 | 25.33 | 25.33 | 25.16 | 1,400 |
Dec 22, 2023 | 25.33 | 25.33 | 25.32 | 25.32 | 25.15 | 900 |
Dec 21, 2023 | 25.34 | 25.34 | 25.33 | 25.33 | 25.16 | 1,300 |
Dec 20, 2023 | 25.31 | 25.34 | 25.31 | 25.33 | 25.16 | 1,700 |
Dec 19, 2023 | 25.27 | 25.28 | 25.26 | 25.26 | 25.10 | 2,500 |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.64%
XSD SPDR S&P Semiconductor ETF
214.76
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
83.76
+1.48%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
208.14
+1.10%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.45
+0.61%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
173.67
+0.65%
IYK iShares US Consumer Staples ETF
67.00
+0.69%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.57%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.94
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.93
+0.49%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.98
+0.49%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.47%
DXJ WisdomTree Japan Hedged Equity Fund
106.96
+0.46%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.71
-0.50%
PSET Principal Quality ETF
64.59
+0.40%
IXN iShares Global Tech ETF
70.83
+0.45%
VPU Vanguard Utilities Index Fund ETF Shares
144.31
+0.37%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.80
+0.36%
CIBR First Trust NASDAQ Cybersecurity ETF
54.54
+0.40%
XLU Utilities Select Sector SPDR Fund
66.56
+0.32%
PSI Invesco Semiconductors ETF
52.32
+0.44%
FUTY Fidelity MSCI Utilities Index ETF
42.92
+0.34%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
IAU iShares Gold Trust
44.02
+0.25%
SMH VanEck Semiconductor ETF
208.52
+0.35%
XLK Technology Select Sector SPDR Fund
197.81
+0.34%
QLD ProShares Ultra QQQ
79.97
+0.35%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
BBJP JPMorgan BetaBuilders Japan ETF
55.51
+0.27%
FXL First Trust Technology AlphaDEX Fund
127.55
+0.40%
DVY iShares Select Dividend ETF
120.54
+0.26%
XLRE The Real Estate Select Sector SPDR Fund
36.61
+0.29%
GLD SPDR Gold Shares
215.48
+0.20%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
EWT iShares MSCI Taiwan ETF
46.42
+0.23%
SCHD Schwab U.S. Dividend Equity ETF
77.93
+0.20%
IHI iShares U.S. Medical Devices ETF
55.62
+0.20%
HYHG ProShares High Yield—Interest Rate Hedged
64.03
-0.32%
VGT Vanguard Information Technology Index Fund ETF Shares
495.66
+0.24%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.06
+0.30%
IYW iShares U.S. Technology ETF
128.87
+0.27%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.95
+0.26%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.19
+0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
QQQ Invesco QQQ Trust
425.91
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
GDX VanEck Gold Miners ETF
33.07
+0.06%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.12%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.93
+0.11%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
MLPX Global X MLP & Energy Infrastructure ETF
48.78
+0.08%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.50
+0.09%
SDOG ALPS Sector Dividend Dogs ETF
52.49
+0.09%
SDY SPDR S&P Dividend ETF
128.25
+0.14%
EMLP First Trust North American Energy Infrastructure Fund
29.54
+0.15%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.99
+0.08%
EWJV iShares MSCI Japan Value ETF
32.03
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
FV First Trust Dorsey Wright Focus 5 ETF
53.86
+0.12%
QTUM Defiance Quantum ETF
56.95
+0.19%
EPU iShares MSCI Peru ETF
39.67
+0.10%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
FTSD Franklin Short Duration U.S. Government ETF
89.83
+0.04%