Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
49.92
-0.02 (-0.03%)
At close: Oct 8, 2025, 4:00 PM EDT
49.92
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.97 | 49.97 | 49.87 | 49.92 | - | -0.03% | 60,576 |
| Oct 7, 2025 | 49.96 | 49.96 | 49.90 | 49.94 | 49.94 | 0.11% | 47,564 |
| Oct 6, 2025 | 49.88 | 49.90 | 49.85 | 49.88 | 49.88 | - | 37,307 |
| Oct 3, 2025 | 49.89 | 49.90 | 49.87 | 49.88 | 49.88 | 0.02% | 43,160 |
| Oct 2, 2025 | 49.89 | 49.89 | 49.85 | 49.87 | 49.87 | -0.02% | 93,819 |
| Oct 1, 2025 | 49.88 | 49.92 | 49.85 | 49.88 | 49.88 | 0.11% | 45,917 |
| Sep 30, 2025 | 49.83 | 49.87 | 49.81 | 49.83 | 49.83 | -0.01% | 76,412 |
| Sep 29, 2025 | 49.88 | 49.88 | 49.78 | 49.83 | 49.83 | 0.07% | 96,210 |
| Sep 26, 2025 | 49.86 | 49.86 | 49.79 | 49.80 | 49.80 | -0.06% | 78,618 |
| Sep 25, 2025 | 49.85 | 49.89 | 49.80 | 49.83 | 49.83 | -0.13% | 65,039 |
| Sep 24, 2025 | 49.99 | 49.99 | 49.87 | 49.89 | 49.89 | -0.04% | 39,749 |
| Sep 23, 2025 | 49.98 | 49.98 | 49.89 | 49.91 | 49.91 | -0.36% | 47,256 |
| Sep 22, 2025 | 50.02 | 50.12 | 49.99 | 50.09 | 49.98 | 0.18% | 73,553 |
| Sep 19, 2025 | 49.99 | 50.08 | 49.96 | 50.00 | 49.89 | -0.01% | 242,384 |
| Sep 18, 2025 | 50.00 | 50.04 | 49.94 | 50.01 | 49.89 | -0.07% | 124,265 |
| Sep 17, 2025 | 50.02 | 50.11 | 50.00 | 50.04 | 49.93 | 0.10% | 147,735 |
| Sep 16, 2025 | 50.00 | 50.01 | 49.97 | 49.99 | 49.88 | -0.02% | 114,816 |
| Sep 15, 2025 | 49.99 | 50.02 | 49.96 | 50.00 | 49.89 | 0.10% | 156,411 |
| Sep 12, 2025 | 49.91 | 49.97 | 49.89 | 49.95 | 49.84 | 0.02% | 133,837 |
| Sep 11, 2025 | 49.96 | 49.96 | 49.88 | 49.94 | 49.83 | 0.26% | 210,515 |
| Sep 10, 2025 | 49.82 | 49.87 | 49.75 | 49.81 | 49.70 | 0.18% | 215,486 |
| Sep 9, 2025 | 49.72 | 49.78 | 49.68 | 49.72 | 49.61 | - | 193,773 |
| Sep 8, 2025 | 49.63 | 49.74 | 49.63 | 49.72 | 49.61 | 0.30% | 77,136 |
| Sep 5, 2025 | 49.54 | 49.58 | 49.52 | 49.57 | 49.46 | 0.36% | 66,795 |
| Sep 4, 2025 | 49.44 | 49.44 | 49.37 | 49.39 | 49.28 | 0.08% | 42,963 |
| Sep 3, 2025 | 49.36 | 49.36 | 49.29 | 49.35 | 49.24 | 0.11% | 30,885 |
| Sep 2, 2025 | 49.22 | 49.32 | 49.22 | 49.30 | 49.19 | -0.05% | 43,192 |
| Aug 29, 2025 | 49.29 | 49.36 | 49.28 | 49.32 | 49.21 | 0.04% | 29,720 |
| Aug 28, 2025 | 49.34 | 49.35 | 49.26 | 49.30 | 49.19 | 0.03% | 22,060 |
| Aug 27, 2025 | 49.28 | 49.30 | 49.21 | 49.29 | 49.18 | 0.04% | 29,832 |
| Aug 26, 2025 | 49.25 | 49.33 | 49.25 | 49.27 | 49.16 | 0.01% | 65,636 |
| Aug 25, 2025 | 49.27 | 49.31 | 49.24 | 49.26 | 49.15 | 0.02% | 32,486 |
| Aug 22, 2025 | 49.22 | 49.30 | 49.22 | 49.25 | 49.14 | 0.08% | 53,943 |
| Aug 21, 2025 | 49.20 | 49.24 | 49.16 | 49.21 | 49.10 | -0.02% | 59,884 |
| Aug 20, 2025 | 49.24 | 49.24 | 49.18 | 49.22 | 49.11 | - | 19,934 |
| Aug 19, 2025 | 49.24 | 49.24 | 49.19 | 49.22 | 49.11 | -0.18% | 52,337 |
| Aug 18, 2025 | 49.37 | 49.37 | 49.17 | 49.31 | 49.08 | -0.06% | 79,234 |
| Aug 15, 2025 | 49.46 | 49.46 | 49.32 | 49.34 | 49.11 | - | 21,854 |
| Aug 14, 2025 | 49.36 | 49.36 | 49.32 | 49.34 | 49.11 | -0.06% | 15,382 |
| Aug 13, 2025 | 49.39 | 49.39 | 49.34 | 49.37 | 49.14 | 0.05% | 57,711 |
| Aug 12, 2025 | 49.35 | 49.36 | 49.30 | 49.35 | 49.12 | -0.11% | 63,009 |
| Aug 11, 2025 | 49.34 | 49.40 | 49.29 | 49.40 | 49.17 | 0.26% | 94,213 |
| Aug 8, 2025 | 49.31 | 49.31 | 49.27 | 49.27 | 49.05 | -0.03% | 14,266 |
| Aug 7, 2025 | 49.27 | 49.31 | 49.27 | 49.29 | 49.06 | 0.04% | 31,674 |
| Aug 6, 2025 | 49.31 | 49.31 | 49.20 | 49.27 | 49.05 | 0.04% | 18,273 |
| Aug 5, 2025 | 49.31 | 49.32 | 49.25 | 49.25 | 49.03 | -0.06% | 22,795 |
| Aug 4, 2025 | 49.41 | 49.41 | 49.24 | 49.28 | 49.05 | 0.06% | 67,387 |
| Aug 1, 2025 | 49.25 | 49.28 | 49.22 | 49.25 | 49.03 | 0.22% | 100,632 |
| Jul 31, 2025 | 49.11 | 49.16 | 49.07 | 49.14 | 48.92 | 0.12% | 56,287 |
| Jul 30, 2025 | 49.12 | 49.12 | 49.05 | 49.08 | 48.86 | -0.08% | 37,009 |