Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.00
+0.08 (0.16%)
Dec 27, 2024, 10:52 AM EST - Market open
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 49.91 | 49.97 | 49.81 | 49.92 | 49.92 | - | 68,185 |
| Dec 24, 2024 | 49.92 | 49.95 | 49.78 | 49.92 | 49.92 | 0.02% | 8,869 |
| Dec 23, 2024 | 50.00 | 50.01 | 49.70 | 49.91 | 49.91 | -0.21% | 641,555 |
| Dec 20, 2024 | 49.99 | 50.02 | 49.94 | 50.02 | 50.02 | 0.17% | 48,180 |
| Dec 19, 2024 | 50.10 | 50.10 | 49.86 | 49.93 | 49.93 | -0.20% | 60,855 |
| Dec 18, 2024 | 50.15 | 50.18 | 50.03 | 50.03 | 50.03 | -0.35% | 51,020 |
| Dec 17, 2024 | 50.37 | 50.37 | 50.17 | 50.21 | 50.21 | -0.62% | 20,016 |
| Dec 16, 2024 | 50.54 | 50.56 | 50.52 | 50.52 | 50.29 | 0.08% | 16,781 |
| Dec 13, 2024 | 50.78 | 50.78 | 50.36 | 50.48 | 50.25 | -0.12% | 21,973 |
| Dec 12, 2024 | 50.56 | 50.58 | 50.49 | 50.54 | 50.31 | -0.18% | 9,949 |
| Dec 11, 2024 | 50.72 | 50.72 | 50.62 | 50.63 | 50.41 | -0.11% | 10,057 |
| Dec 10, 2024 | 50.70 | 50.71 | 50.57 | 50.69 | 50.46 | -0.06% | 18,180 |
| Dec 9, 2024 | 50.71 | 50.75 | 50.63 | 50.72 | 50.49 | -0.02% | 10,658 |
| Dec 6, 2024 | 50.75 | 50.77 | 50.61 | 50.73 | 50.50 | 0.07% | 25,942 |
| Dec 5, 2024 | 50.74 | 50.74 | 50.67 | 50.69 | 50.47 | -0.06% | 8,394 |
| Dec 4, 2024 | 50.70 | 50.82 | 50.67 | 50.72 | 50.50 | 0.09% | 16,231 |
| Dec 3, 2024 | 50.66 | 50.70 | 50.66 | 50.68 | 50.45 | 0.02% | 23,642 |
| Dec 2, 2024 | 50.62 | 50.93 | 50.61 | 50.67 | 50.44 | 0.11% | 21,287 |
| Nov 29, 2024 | 50.59 | 50.62 | 50.59 | 50.62 | 50.39 | 0.14% | 2,328 |
| Nov 27, 2024 | 50.50 | 50.66 | 50.50 | 50.55 | 50.32 | 0.16% | 15,540 |
| Nov 26, 2024 | 50.42 | 50.49 | 50.42 | 50.47 | 50.24 | 0.06% | 19,725 |
| Nov 25, 2024 | 50.44 | 50.48 | 50.31 | 50.44 | 50.21 | 0.10% | 21,107 |
| Nov 22, 2024 | 50.36 | 50.39 | 50.36 | 50.39 | 50.16 | 0.02% | 16,140 |
| Nov 21, 2024 | 50.38 | 50.39 | 50.23 | 50.38 | 50.15 | 0.06% | 9,293 |
| Nov 20, 2024 | 50.33 | 50.38 | 50.32 | 50.35 | 50.12 | -0.03% | 11,309 |
| Nov 19, 2024 | 50.41 | 50.49 | 50.33 | 50.36 | 50.14 | -0.45% | 24,662 |
| Nov 18, 2024 | 50.42 | 50.60 | 50.40 | 50.59 | 50.25 | 0.31% | 16,833 |
| Nov 15, 2024 | 50.37 | 50.46 | 50.34 | 50.44 | 50.10 | 0.18% | 11,612 |
| Nov 14, 2024 | 50.34 | 50.38 | 50.31 | 50.34 | 50.00 | 0.05% | 7,276 |
| Nov 13, 2024 | 50.41 | 50.47 | 50.29 | 50.32 | 49.98 | 0.02% | 156,266 |
| Nov 12, 2024 | 50.33 | 50.36 | 50.26 | 50.31 | 49.97 | -0.14% | 8,927 |
| Nov 11, 2024 | 50.37 | 50.44 | 50.35 | 50.38 | 50.04 | 0.01% | 30,630 |
| Nov 8, 2024 | 50.30 | 50.38 | 50.30 | 50.38 | 50.04 | 0.41% | 10,978 |
| Nov 7, 2024 | 50.13 | 50.20 | 50.03 | 50.17 | 49.83 | 0.28% | 12,671 |
| Nov 6, 2024 | 50.32 | 50.32 | 50.02 | 50.03 | 49.69 | -0.69% | 34,810 |
| Nov 5, 2024 | 50.30 | 50.40 | 50.30 | 50.38 | 50.04 | 0.07% | 10,039 |
| Nov 4, 2024 | 50.34 | 50.36 | 50.23 | 50.35 | 50.01 | 0.19% | 16,426 |
| Nov 1, 2024 | 50.27 | 50.39 | 50.24 | 50.25 | 49.91 | - | 27,639 |
| Oct 31, 2024 | 50.23 | 50.26 | 50.14 | 50.25 | 49.91 | -0.01% | 4,586 |
| Oct 30, 2024 | 50.26 | 50.28 | 50.20 | 50.26 | 49.92 | - | 22,404 |
| Oct 29, 2024 | 50.18 | 50.26 | 50.13 | 50.26 | 49.92 | 0.06% | 18,464 |
| Oct 28, 2024 | 50.23 | 50.27 | 50.21 | 50.23 | 49.89 | -0.02% | 12,833 |
| Oct 25, 2024 | 50.27 | 50.36 | 50.22 | 50.24 | 49.90 | 0.03% | 7,876 |
| Oct 24, 2024 | 50.44 | 50.44 | 50.10 | 50.23 | 49.89 | 0.19% | 84,508 |
| Oct 23, 2024 | 50.40 | 50.40 | 50.13 | 50.13 | 49.79 | -0.35% | 10,755 |
| Oct 22, 2024 | 50.34 | 50.34 | 50.30 | 50.31 | 49.97 | -0.42% | 28,201 |
| Oct 21, 2024 | 50.73 | 50.73 | 50.50 | 50.52 | 50.03 | -0.15% | 43,120 |
| Oct 18, 2024 | 50.59 | 50.62 | 50.57 | 50.60 | 50.10 | 0.03% | 7,887 |
| Oct 17, 2024 | 50.68 | 50.68 | 50.56 | 50.58 | 50.09 | -0.10% | 3,225 |
| Oct 16, 2024 | 50.79 | 50.79 | 50.60 | 50.63 | 50.14 | -0.02% | 21,813 |
| Oct 15, 2024 | 50.60 | 50.64 | 50.56 | 50.64 | 50.15 | 0.27% | 2,555 |
| Oct 14, 2024 | 50.50 | 50.51 | 50.46 | 50.51 | 50.02 | -0.11% | 2,073 |
| Oct 11, 2024 | 50.55 | 50.60 | 50.43 | 50.56 | 50.07 | -0.01% | 44,596 |
| Oct 10, 2024 | 50.55 | 50.58 | 50.52 | 50.57 | 50.08 | 0.02% | 30,117 |
| Oct 9, 2024 | 50.56 | 50.57 | 50.54 | 50.56 | 50.07 | -0.08% | 79,009 |
| Oct 8, 2024 | 50.53 | 50.61 | 50.53 | 50.60 | 50.11 | 0.03% | 17,861 |
| Oct 7, 2024 | 50.54 | 50.61 | 50.53 | 50.58 | 50.09 | -0.06% | 59,260 |
| Oct 4, 2024 | 50.62 | 50.63 | 50.57 | 50.61 | 50.12 | -0.26% | 5,833 |
| Oct 3, 2024 | 50.75 | 50.76 | 50.72 | 50.74 | 50.25 | -0.01% | 13,299 |
| Oct 2, 2024 | 50.69 | 50.78 | 50.69 | 50.75 | 50.25 | -0.02% | 18,526 |
| Oct 1, 2024 | 50.74 | 50.78 | 50.74 | 50.76 | 50.26 | 0.15% | 11,211 |
| Sep 30, 2024 | 50.68 | 50.70 | 50.58 | 50.68 | 50.19 | -0.07% | 18,855 |
| Sep 27, 2024 | 50.71 | 50.72 | 50.58 | 50.72 | 50.22 | 0.15% | 11,313 |
| Sep 26, 2024 | 50.62 | 50.66 | 50.53 | 50.64 | 50.15 | -0.01% | 14,892 |
| Sep 25, 2024 | 50.68 | 50.68 | 50.60 | 50.64 | 50.15 | -0.01% | 25,380 |
| Sep 24, 2024 | 50.64 | 50.65 | 50.60 | 50.65 | 50.15 | 0.01% | 12,643 |
| Sep 23, 2024 | 50.60 | 50.64 | 50.56 | 50.64 | 50.15 | -0.01% | 20,276 |
| Sep 20, 2024 | 50.59 | 50.66 | 50.53 | 50.64 | 50.15 | 0.01% | 6,888 |
| Sep 19, 2024 | 50.60 | 50.65 | 50.52 | 50.64 | 50.15 | -0.01% | 18,014 |
| Sep 18, 2024 | 50.63 | 50.65 | 50.60 | 50.64 | 50.15 | 0.02% | 8,875 |
| Sep 17, 2024 | 50.66 | 50.67 | 50.57 | 50.64 | 50.14 | -0.19% | 47,313 |
| Sep 16, 2024 | 50.75 | 50.75 | 50.69 | 50.73 | 50.15 | 0.02% | 13,066 |
| Sep 13, 2024 | 50.72 | 50.75 | 50.71 | 50.72 | 50.14 | - | 20,292 |
| Sep 12, 2024 | 50.66 | 51.02 | 50.66 | 50.72 | 50.14 | 0.02% | 26,366 |
| Sep 11, 2024 | 50.72 | 50.85 | 50.60 | 50.71 | 50.12 | -0.01% | 100,644 |
| Sep 10, 2024 | 50.66 | 50.72 | 50.63 | 50.72 | 50.13 | 0.08% | 54,476 |
| Sep 9, 2024 | 50.64 | 50.77 | 50.63 | 50.68 | 50.09 | -0.05% | 57,647 |
| Sep 6, 2024 | 50.68 | 50.72 | 50.59 | 50.70 | 50.12 | 0.13% | 25,228 |
| Sep 5, 2024 | 50.60 | 50.66 | 50.58 | 50.64 | 50.05 | 0.14% | 14,672 |
| Sep 4, 2024 | 50.56 | 50.63 | 50.49 | 50.57 | 49.98 | 0.13% | 54,577 |
| Sep 3, 2024 | 50.48 | 50.59 | 50.45 | 50.50 | 49.92 | 0.07% | 13,962 |
| Aug 30, 2024 | 50.45 | 50.51 | 50.44 | 50.47 | 49.88 | -0.05% | 31,891 |
| Aug 29, 2024 | 50.47 | 50.50 | 50.44 | 50.49 | 49.91 | 0.02% | 15,614 |
| Aug 28, 2024 | 50.45 | 50.50 | 50.45 | 50.48 | 49.90 | -0.02% | 6,641 |
| Aug 27, 2024 | 50.44 | 50.53 | 50.44 | 50.49 | 49.91 | -0.05% | 12,895 |
| Aug 26, 2024 | 50.52 | 50.54 | 50.49 | 50.52 | 49.93 | -0.05% | 13,992 |
| Aug 23, 2024 | 50.45 | 50.54 | 50.45 | 50.54 | 49.96 | 0.19% | 5,910 |
| Aug 22, 2024 | 50.45 | 50.47 | 50.41 | 50.45 | 49.86 | -0.09% | 85,419 |
| Aug 21, 2024 | 50.45 | 50.52 | 50.44 | 50.49 | 49.91 | 0.06% | 16,771 |
| Aug 20, 2024 | 50.45 | 50.49 | 50.42 | 50.46 | 49.88 | -0.14% | 43,081 |
| Aug 19, 2024 | 50.53 | 50.57 | 50.52 | 50.53 | 49.81 | -0.02% | 4,715 |
| Aug 16, 2024 | 50.54 | 50.56 | 50.51 | 50.54 | 49.82 | 0.04% | 59,458 |
| Aug 15, 2024 | 50.47 | 50.56 | 50.47 | 50.52 | 49.80 | -0.20% | 25,801 |
| Aug 14, 2024 | 50.57 | 50.64 | 50.57 | 50.62 | 49.90 | 0.07% | 13,784 |
| Aug 13, 2024 | 50.59 | 50.62 | 50.58 | 50.59 | 49.87 | 0.03% | 20,794 |
| Aug 12, 2024 | 50.55 | 50.59 | 50.53 | 50.57 | 49.85 | 0.14% | 20,523 |
| Aug 9, 2024 | 50.45 | 50.53 | 50.45 | 50.50 | 49.78 | 0.05% | 10,911 |
| Aug 8, 2024 | 50.42 | 50.50 | 50.37 | 50.48 | 49.76 | -0.13% | 62,645 |
| Aug 7, 2024 | 50.57 | 50.60 | 50.53 | 50.54 | 49.82 | -0.27% | 2,847 |
| Aug 6, 2024 | 50.65 | 50.68 | 50.59 | 50.68 | 49.96 | -0.02% | 21,531 |