Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2018					0	+0.00(+0.00%)
Nov 02, 2018	43.92	43.95	43.89	43.92	23,491,964	+0.03(+0.07%)
Nov 01, 2018	43.79	43.92	43.78	43.89	7,342,989	+0.05(+0.11%)
Oct 31, 2018	43.76	43.88	43.64	43.84	5,627,920	+0.09(+0.20%)
Oct 30, 2018	43.70	43.86	43.67	43.75	6,358,894	+0.10(+0.23%)
Oct 29, 2018	43.63	43.78	43.51	43.66	4,837,765	+0.21(+0.48%)
Oct 26, 2018	43.28	43.54	43.21	43.45	5,088,758	+0.06(+0.14%)
Oct 25, 2018	43.29	43.47	43.19	43.39	2,591,773	+0.29(+0.66%)
Oct 24, 2018	43.39	43.43	43.08	43.10	8,194,254	-0.27(-0.62%)
Oct 23, 2018	43.34	43.53	43.31	43.37	4,810,708	-0.04(-0.09%)
Oct 22, 2018	43.37	43.50	43.36	43.41	2,297,458	-0.04(-0.09%)
Oct 19, 2018	43.49	43.57	43.38	43.45	3,878,869	+0.06(+0.14%)
Oct 18, 2018	43.47	43.50	43.34	43.39	4,069,005	-0.08(-0.18%)
Oct 17, 2018	43.29	43.49	43.23	43.47	5,000,920	+0.17(+0.39%)
Oct 16, 2018	43.39	43.47	43.22	43.30	4,027,516	-0.02(-0.05%)
Oct 15, 2018	43.49	43.49	43.26	43.32	7,427,101	+0.13(+0.30%)
Oct 12, 2018	42.95	43.42	42.83	43.19	10,694,538	+0.23(+0.53%)
Oct 11, 2018	42.35	43.11	42.32	42.96	11,964,783	+0.63(+1.49%)
Oct 10, 2018	43.47	43.51	40.56	42.33	22,697,666	-1.16(-2.66%)
Oct 09, 2018	43.51	43.58	43.49	43.49	2,271,418	+0.03(+0.07%)
Oct 08, 2018	43.55	43.59	43.43	43.46	2,873,892	-0.09(-0.20%)
Oct 05, 2018	43.55	43.59	43.53	43.55	1,857,935	+0.00(+0.00%)
Oct 04, 2018	43.56	43.62	43.49	43.55	3,292,252	-0.01(-0.02%)
Oct 03, 2018	43.59	43.64	43.56	43.56	3,693,515	+0.01(+0.02%)
Oct 02, 2018	43.60	43.64	43.54	43.55	2,211,607	-0.04(-0.09%)
Oct 01, 2018	43.65	43.67	43.56	43.59	1,629,479	-0.05(-0.11%)
Sep 28, 2018	43.53	43.64	43.50	43.64	3,845,683	+0.14(+0.32%)
Sep 27, 2018	43.57	43.60	43.50	43.50	2,142,799	-0.05(-0.11%)
Sep 26, 2018	43.58	43.60	43.55	43.55	1,997,687	+0.00(+0.00%)
Sep 25, 2018	43.54	43.59	43.52	43.55	1,530,471	-0.01(-0.02%)
Sep 24, 2018	43.49	43.61	43.49	43.56	2,253,065	-0.02(-0.05%)
Sep 21, 2018	43.58	43.60	43.49	43.58	4,369,381	+0.07(+0.16%)
Sep 20, 2018	43.59	43.68	43.48	43.51	4,011,239	-0.08(-0.18%)
Sep 19, 2018	43.53	43.62	43.53	43.59	2,394,335	+0.09(+0.20%)
Sep 18, 2018	43.50	43.61	43.50	43.50	2,409,905	-0.02(-0.05%)
Sep 17, 2018	43.52	43.57	43.51	43.52	2,162,741	-0.02(-0.05%)
Sep 14, 2018	43.49	43.55	43.44	43.54	2,406,827	+0.10(+0.23%)
Sep 13, 2018	43.66	43.66	43.41	43.44	6,403,232	+0.03(+0.07%)
Sep 12, 2018	43.44	43.54	43.39	43.41	3,639,381	-0.05(-0.11%)
Sep 11, 2018	43.40	43.46	43.40	43.46	1,602,245	+0.06(+0.14%)
Sep 10, 2018	43.43	43.47	43.37	43.40	2,293,011	+0.03(+0.07%)
Sep 07, 2018	43.29	43.46	43.29	43.37	2,704,089	+0.03(+0.07%)
Sep 06, 2018	43.31	43.40	43.24	43.34	2,918,910	-0.03(-0.07%)
Sep 05, 2018	43.29	43.44	43.29	43.37	2,036,920	+0.07(+0.16%)
Sep 04, 2018	43.23	43.35	43.23	43.30	2,996,774	+0.01(+0.02%)
Aug 31, 2018		43.29	43.29	43.29	0	-0.02(-0.05%)
Aug 30, 2018	43.31	43.38	43.21	43.31	2,848,530	+0.00(+0.00%)
Aug 29, 2018	43.29	43.47	43.25	43.31	4,077,837	-0.03(-0.07%)
Aug 28, 2018	43.39	43.42	43.25	43.34	3,683,910	-0.05(-0.11%)
Aug 27, 2018	43.54	43.54	43.34	43.39	3,020,007	-0.04(-0.09%)
Aug 24, 2018	43.41	43.56	43.34	43.43	8,500,387	+0.19(+0.43%)
Aug 23, 2018	43.08	43.26	43.04	43.24	2,851,382	+0.11(+0.25%)
Aug 22, 2018	42.99	43.14	42.97	43.13	2,576,737	+0.19(+0.45%)
Aug 21, 2018	42.95	43.12	42.93	42.94	3,208,958	-0.02(-0.05%)
Aug 20, 2018	42.87	43.00	42.82	42.96	3,884,215	+0.09(+0.21%)
Aug 17, 2018	42.79	42.94	42.78	42.87	2,791,201	+0.02(+0.05%)
Aug 16, 2018	42.73	42.99	42.70	42.85	5,952,410	+0.02(+0.05%)
Aug 15, 2018	42.75	42.91	42.74	42.83	3,741,572	-0.04(-0.09%)
Aug 14, 2018	42.70	43.01	42.68	42.87	4,927,653	+0.17(+0.39%)
Aug 13, 2018	42.65	42.92	42.60	42.70	5,995,318	+0.08(+0.18%)
Aug 10, 2018	42.57	42.76	42.47	42.62	5,115,166	+0.02(+0.05%)
Aug 09, 2018	42.94	42.95	42.58	42.60	5,921,786	-0.34(-0.80%)
Aug 08, 2018	43.06	43.09	42.94	42.95	4,310,591	-0.09(-0.21%)
Aug 07, 2018	43.13	43.15	42.88	43.04	7,042,913	-0.09(-0.21%)
Aug 06, 2018	43.29	43.31	43.11	43.13	8,215,679	-0.19(-0.43%)
Aug 03, 2018	43.27	43.31	43.25	43.31	4,053,785	+0.05(+0.11%)
Aug 02, 2018	43.26	43.32	43.24	43.26	3,118,940	-0.05(-0.11%)
Aug 01, 2018	43.38	43.42	43.22	43.31	6,510,394	-0.13(-0.29%)
Jul 31, 2018	43.24	43.48	43.24	43.44	6,402,556	+0.17(+0.39%)
Jul 30, 2018	43.21	43.35	43.18	43.27	5,819,799	+0.07(+0.16%)
Jul 27, 2018	43.19	43.23	43.15	43.20	4,121,464	+0.07(+0.16%)
Jul 26, 2018		43.42	43.14	43.14	7,687,244	-0.15(-0.34%)
Jul 25, 2018	43.22	43.31	43.18	43.28	8,072,220	+0.07(+0.16%)
Jul 24, 2018	43.20	43.23	43.16	43.21	6,500,709	+0.02(+0.05%)
Jul 23, 2018	43.20	43.22	43.14	43.19	6,629,655	-0.02(-0.05%)
Jul 20, 2018	43.22	43.23	43.18	43.21	8,950,469	-0.01(-0.02%)
Jul 19, 2018	43.26	43.29	43.18	43.22	8,566,249	-0.03(-0.07%)
Jul 18, 2018	43.32	43.35	43.23	43.25	10,929,241	-0.07(-0.16%)
Jul 17, 2018	43.28	43.35	43.26	43.32	8,089,493	+0.04(+0.09%)
Jul 16, 2018	43.29	43.32	43.23	43.28	9,005,937	-0.01(-0.02%)
Jul 13, 2018		43.42		43.29	21,683,128	-0.09(-0.20%)
Jul 12, 2018	43.14	43.43	43.07	43.38	77,953,048	+6.82(+18.65%)
Jul 11, 2018	36.24	36.60	36.21	36.56	2,878,282	+0.06(+0.16%)
Jul 10, 2018	36.51	36.55	36.30	36.50	2,045,916	+0.13(+0.35%)
Jul 09, 2018	36.15	36.38	36.11	36.38	1,462,408	+0.28(+0.79%)
Jul 06, 2018	35.86	36.26	35.74	36.09	1,461,959	+0.26(+0.71%)
Jul 05, 2018	35.46	35.84	35.35	35.84	1,882,999	+0.55(+1.56%)
Jul 03, 2018		35.28	35.28	35.28	0	-0.24(-0.66%)
Jul 02, 2018	34.93	35.54	34.86	35.52	2,120,139	+0.49(+1.40%)
Jun 29, 2018	34.85	35.20	34.85	35.03	2,714,697	+0.13(+0.37%)
Jun 28, 2018	34.66	34.93	34.40	34.90	2,243,292	+0.21(+0.59%)
Jun 27, 2018	35.59	35.65	34.70	34.70	2,272,965	-0.84(-2.38%)
Jun 26, 2018	35.37	35.66	35.32	35.54	3,039,322	+0.31(+0.89%)
Jun 25, 2018	35.41	35.53	34.87	35.23	3,270,596	-0.29(-0.83%)
Jun 22, 2018	35.60	35.62	35.30	35.52	2,181,718	+0.02(+0.06%)
Jun 21, 2018	35.74	35.90	35.33	35.50	2,425,175	-0.26(-0.71%)
Jun 20, 2018	36.29	36.32	35.72	35.76	2,925,997	-0.53(-1.46%)
Jun 19, 2018	36.13	36.35	36.04	36.29	2,609,053	-0.17(-0.46%)
Jun 18, 2018	36.35	36.59	36.16	36.45	1,674,194	-0.17(-0.46%)
Jun 15, 2018		36.70	36.41	36.62	4,342,697	+0.21(+0.57%)
Jun 14, 2018	36.56	36.65	35.86	36.41	2,509,641	+0.00(+0.00%)
Jun 13, 2018	36.24	36.61	36.18	36.41	2,800,422	+0.20(+0.54%)
Jun 12, 2018	35.87	36.25	35.76	36.22	2,942,771	+0.45(+1.26%)
Jun 11, 2018	35.65	35.94	35.56	35.77	2,662,446	+0.12(+0.33%)
Jun 08, 2018	35.57	35.75	35.41	35.65	2,433,021	-0.05(-0.14%)
Jun 07, 2018	35.84	35.89	35.52	35.70	1,766,639	-0.13(-0.36%)
Jun 06, 2018		35.84		35.83	1,470,945	+0.32(+0.91%)
Jun 05, 2018	35.51	35.70	35.35	35.50	2,751,368	+0.03(+0.08%)
Jun 04, 2018	35.59	35.66	35.38	35.47	2,372,957	+0.09(+0.25%)
Jun 01, 2018	35.27	35.52	35.14	35.38	2,215,060	+0.27(+0.76%)
May 31, 2018	34.92	35.16	34.65	35.12	3,901,674	+0.18(+0.51%)
May 30, 2018	34.74	35.11	34.67	34.94	2,715,665	+0.28(+0.79%)
May 29, 2018	34.77	34.88	34.43	34.67	2,261,156	-0.28(-0.79%)
May 25, 2018		34.94	34.94	34.94	0	-0.01(-0.03%)
May 24, 2018	34.47	35.27	34.47	34.95	2,467,861	+0.13(+0.37%)
May 23, 2018	34.40	34.81	34.40	34.82	2,667,868	+0.16(+0.45%)
May 22, 2018	34.98	35.03	34.58	34.67	1,456,766	-0.22(-0.62%)
May 21, 2018	34.90	35.09	34.74	34.88	1,983,796	+0.32(+0.94%)
May 18, 2018	34.53	34.73	34.39	34.56	1,856,746	+0.10(+0.28%)
May 17, 2018	34.39	34.73	34.21	34.46	2,480,984	-0.06(-0.17%)
May 16, 2018	34.32	34.66	33.01	34.52	2,060,023	+0.10(+0.30%)
May 15, 2018	34.06	34.46	33.87	34.42	2,796,073	+0.19(+0.54%)
May 14, 2018	34.50	34.61	34.07	34.23	3,707,558	-0.22(-0.65%)
May 11, 2018	34.18	34.58	33.93	34.45	2,979,128	+0.21(+0.63%)
May 10, 2018	33.69	34.39	33.69	34.24	3,289,145	+0.68(+2.03%)
May 09, 2018	34.89	34.89	32.94	33.56	4,148,683	-0.16(-0.46%)
May 08, 2018	33.75	33.79	33.44	33.71	3,063,046	+0.00(+0.00%)
May 07, 2018	33.88	34.05	33.62	33.71	2,522,435	-0.15(-0.43%)
May 04, 2018	33.01	33.94	33.01	33.86	1,669,021	+0.63(+1.91%)
May 03, 2018	33.04	33.41	32.69	33.23	2,224,840	+0.10(+0.29%)
May 02, 2018	33.94	33.94	33.11	33.13	2,678,021	-0.99(-2.89%)

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.

Xtrackers California Municipal Bonds ETF (NQ: CA )

Historical Prices

Free News Feed