Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
49.72
+0.15 (0.30%)
At close: Sep 8, 2025, 4:00 PM
49.72
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 49.63 | 49.69 | 49.63 | 49.67 | - | 0.20% | 6,303 |
| Sep 5, 2025 | 49.54 | 49.58 | 49.52 | 49.57 | 49.57 | 0.36% | 66,795 |
| Sep 4, 2025 | 49.44 | 49.44 | 49.37 | 49.39 | 49.39 | 0.08% | 42,963 |
| Sep 3, 2025 | 49.36 | 49.36 | 49.29 | 49.35 | 49.35 | 0.11% | 30,885 |
| Sep 2, 2025 | 49.22 | 49.32 | 49.22 | 49.30 | 49.30 | -0.05% | 43,192 |
| Aug 29, 2025 | 49.29 | 49.36 | 49.28 | 49.32 | 49.32 | 0.04% | 29,720 |
| Aug 28, 2025 | 49.34 | 49.35 | 49.26 | 49.30 | 49.30 | 0.03% | 22,060 |
| Aug 27, 2025 | 49.28 | 49.30 | 49.21 | 49.29 | 49.29 | 0.04% | 29,832 |
| Aug 26, 2025 | 49.25 | 49.33 | 49.25 | 49.27 | 49.27 | 0.01% | 65,636 |
| Aug 25, 2025 | 49.27 | 49.31 | 49.24 | 49.26 | 49.26 | 0.02% | 32,486 |
| Aug 22, 2025 | 49.22 | 49.30 | 49.22 | 49.25 | 49.25 | 0.08% | 53,943 |
| Aug 21, 2025 | 49.20 | 49.24 | 49.16 | 49.21 | 49.21 | -0.02% | 59,884 |
| Aug 20, 2025 | 49.24 | 49.24 | 49.18 | 49.22 | 49.22 | - | 19,934 |
| Aug 19, 2025 | 49.24 | 49.24 | 49.19 | 49.22 | 49.22 | -0.18% | 52,337 |
| Aug 18, 2025 | 49.37 | 49.37 | 49.17 | 49.31 | 49.19 | -0.06% | 79,234 |
| Aug 15, 2025 | 49.46 | 49.46 | 49.32 | 49.34 | 49.22 | - | 21,854 |
| Aug 14, 2025 | 49.36 | 49.36 | 49.32 | 49.34 | 49.22 | -0.06% | 15,382 |
| Aug 13, 2025 | 49.39 | 49.39 | 49.34 | 49.37 | 49.25 | 0.05% | 57,711 |
| Aug 12, 2025 | 49.35 | 49.36 | 49.30 | 49.35 | 49.23 | -0.11% | 63,009 |
| Aug 11, 2025 | 49.34 | 49.40 | 49.29 | 49.40 | 49.28 | 0.26% | 94,213 |
| Aug 8, 2025 | 49.31 | 49.31 | 49.27 | 49.27 | 49.16 | -0.03% | 14,266 |
| Aug 7, 2025 | 49.27 | 49.31 | 49.27 | 49.29 | 49.17 | 0.04% | 31,674 |
| Aug 6, 2025 | 49.31 | 49.31 | 49.20 | 49.27 | 49.15 | 0.04% | 18,273 |
| Aug 5, 2025 | 49.31 | 49.32 | 49.25 | 49.25 | 49.13 | -0.06% | 22,795 |
| Aug 4, 2025 | 49.41 | 49.41 | 49.24 | 49.28 | 49.16 | 0.06% | 67,387 |
| Aug 1, 2025 | 49.25 | 49.28 | 49.22 | 49.25 | 49.13 | 0.22% | 100,632 |
| Jul 31, 2025 | 49.11 | 49.16 | 49.07 | 49.14 | 49.02 | 0.12% | 56,287 |
| Jul 30, 2025 | 49.12 | 49.12 | 49.05 | 49.08 | 48.96 | -0.08% | 37,009 |
| Jul 29, 2025 | 49.06 | 49.15 | 49.03 | 49.12 | 49.00 | 0.20% | 82,145 |
| Jul 28, 2025 | 49.01 | 49.04 | 49.00 | 49.02 | 48.91 | 0.06% | 39,531 |
| Jul 25, 2025 | 49.12 | 49.12 | 48.97 | 49.00 | 48.88 | -0.01% | 54,205 |
| Jul 24, 2025 | 48.99 | 49.02 | 48.95 | 49.00 | 48.88 | 0.01% | 104,520 |
| Jul 23, 2025 | 49.01 | 49.03 | 48.93 | 49.00 | 48.88 | 0.01% | 112,034 |
| Jul 22, 2025 | 49.10 | 49.10 | 48.98 | 48.99 | 48.87 | -0.24% | 40,038 |
| Jul 21, 2025 | 49.37 | 49.37 | 49.11 | 49.11 | 48.88 | 0.10% | 82,018 |
| Jul 18, 2025 | 49.18 | 49.18 | 49.01 | 49.06 | 48.83 | -0.12% | 20,890 |
| Jul 17, 2025 | 49.38 | 49.38 | 49.05 | 49.12 | 48.89 | -0.04% | 102,408 |
| Jul 16, 2025 | 49.24 | 49.24 | 49.14 | 49.14 | 48.91 | -0.06% | 89,818 |
| Jul 15, 2025 | 49.27 | 49.27 | 49.14 | 49.17 | 48.94 | -0.22% | 44,591 |
| Jul 14, 2025 | 49.27 | 49.28 | 49.20 | 49.28 | 49.05 | 0.07% | 73,446 |
| Jul 11, 2025 | 49.26 | 49.28 | 49.22 | 49.24 | 49.01 | -0.12% | 85,489 |
| Jul 10, 2025 | 49.31 | 49.32 | 49.28 | 49.31 | 49.07 | 0.01% | 26,110 |
| Jul 9, 2025 | 49.30 | 49.32 | 49.27 | 49.30 | 49.07 | 0.02% | 58,882 |
| Jul 8, 2025 | 49.27 | 49.33 | 49.27 | 49.29 | 49.06 | -0.02% | 85,870 |
| Jul 7, 2025 | 49.30 | 49.31 | 49.27 | 49.30 | 49.07 | -0.02% | 125,974 |
| Jul 3, 2025 | 49.31 | 49.31 | 49.27 | 49.31 | 49.08 | 0.02% | 12,537 |
| Jul 2, 2025 | 49.24 | 49.32 | 49.23 | 49.30 | 49.07 | 0.02% | 52,433 |
| Jul 1, 2025 | 49.30 | 49.31 | 49.27 | 49.29 | 49.06 | 0.02% | 37,108 |
| Jun 30, 2025 | 49.25 | 49.31 | 49.25 | 49.28 | 49.05 | 0.11% | 47,112 |
| Jun 27, 2025 | 49.20 | 49.27 | 49.20 | 49.23 | 48.99 | 0.03% | 27,256 |