Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.11
+0.01 (0.02%)
At close: Oct 22, 2025, 4:00 PM EDT
50.11
0.00 (0.00%)
After-hours: Oct 22, 2025, 6:30 PM EDT
DFCA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 50.15 | 50.15 | 50.11 | 50.12 | - | 0.04% | 11,302 |
Oct 21, 2025 | 50.11 | 50.12 | 50.08 | 50.10 | 50.10 | -0.26% | 26,011 |
Oct 20, 2025 | 50.21 | 50.23 | 50.16 | 50.23 | 50.11 | 0.08% | 6,176 |
Oct 17, 2025 | 50.16 | 50.20 | 50.15 | 50.19 | 50.07 | 0.04% | 39,645 |
Oct 16, 2025 | 50.25 | 50.25 | 50.09 | 50.17 | 50.05 | 0.20% | 90,406 |
Oct 15, 2025 | 50.05 | 50.10 | 50.05 | 50.07 | 49.95 | 0.04% | 26,974 |
Oct 14, 2025 | 50.06 | 50.09 | 49.99 | 50.05 | 49.93 | 0.01% | 16,399 |
Oct 13, 2025 | 50.07 | 50.07 | 50.00 | 50.05 | 49.93 | 0.15% | 43,782 |
Oct 10, 2025 | 50.02 | 50.03 | 49.97 | 49.97 | 49.85 | 0.06% | 29,991 |
Oct 9, 2025 | 49.96 | 49.96 | 49.92 | 49.94 | 49.82 | 0.03% | 21,619 |
Oct 8, 2025 | 49.97 | 49.97 | 49.87 | 49.92 | 49.81 | -0.03% | 60,576 |
Oct 7, 2025 | 49.96 | 49.96 | 49.90 | 49.94 | 49.82 | 0.11% | 47,564 |
Oct 6, 2025 | 49.88 | 49.90 | 49.85 | 49.88 | 49.77 | - | 37,307 |
Oct 3, 2025 | 49.89 | 49.90 | 49.87 | 49.88 | 49.77 | 0.02% | 43,160 |
Oct 2, 2025 | 49.89 | 49.89 | 49.85 | 49.87 | 49.75 | -0.02% | 93,819 |
Oct 1, 2025 | 49.88 | 49.92 | 49.85 | 49.88 | 49.76 | 0.11% | 45,917 |
Sep 30, 2025 | 49.83 | 49.87 | 49.81 | 49.83 | 49.71 | -0.01% | 76,412 |
Sep 29, 2025 | 49.88 | 49.88 | 49.78 | 49.83 | 49.71 | 0.07% | 96,210 |
Sep 26, 2025 | 49.86 | 49.86 | 49.79 | 49.80 | 49.68 | -0.06% | 78,618 |
Sep 25, 2025 | 49.85 | 49.89 | 49.80 | 49.83 | 49.71 | -0.13% | 65,039 |
Sep 24, 2025 | 49.99 | 49.99 | 49.87 | 49.89 | 49.77 | -0.04% | 39,749 |
Sep 23, 2025 | 49.98 | 49.98 | 49.89 | 49.91 | 49.79 | -0.36% | 47,256 |
Sep 22, 2025 | 50.02 | 50.12 | 49.99 | 50.09 | 49.86 | 0.18% | 73,553 |
Sep 19, 2025 | 49.99 | 50.08 | 49.96 | 50.00 | 49.77 | -0.01% | 242,384 |
Sep 18, 2025 | 50.00 | 50.04 | 49.94 | 50.01 | 49.78 | -0.07% | 124,265 |
Sep 17, 2025 | 50.02 | 50.11 | 50.00 | 50.04 | 49.81 | 0.10% | 147,735 |
Sep 16, 2025 | 50.00 | 50.01 | 49.97 | 49.99 | 49.76 | -0.02% | 114,816 |
Sep 15, 2025 | 49.99 | 50.02 | 49.96 | 50.00 | 49.77 | 0.10% | 156,411 |
Sep 12, 2025 | 49.91 | 49.97 | 49.89 | 49.95 | 49.72 | 0.02% | 133,837 |
Sep 11, 2025 | 49.96 | 49.96 | 49.88 | 49.94 | 49.71 | 0.26% | 210,515 |
Sep 10, 2025 | 49.82 | 49.87 | 49.75 | 49.81 | 49.58 | 0.18% | 215,486 |
Sep 9, 2025 | 49.72 | 49.78 | 49.68 | 49.72 | 49.49 | - | 193,773 |
Sep 8, 2025 | 49.63 | 49.74 | 49.63 | 49.72 | 49.49 | 0.30% | 77,136 |
Sep 5, 2025 | 49.54 | 49.58 | 49.52 | 49.57 | 49.35 | 0.36% | 66,795 |
Sep 4, 2025 | 49.44 | 49.44 | 49.37 | 49.39 | 49.17 | 0.08% | 42,963 |
Sep 3, 2025 | 49.36 | 49.36 | 49.29 | 49.35 | 49.13 | 0.11% | 30,885 |
Sep 2, 2025 | 49.22 | 49.32 | 49.22 | 49.30 | 49.07 | -0.05% | 43,192 |
Aug 29, 2025 | 49.29 | 49.36 | 49.28 | 49.32 | 49.10 | 0.04% | 29,720 |
Aug 28, 2025 | 49.34 | 49.35 | 49.26 | 49.30 | 49.08 | 0.03% | 22,060 |
Aug 27, 2025 | 49.28 | 49.30 | 49.21 | 49.29 | 49.06 | 0.04% | 29,832 |
Aug 26, 2025 | 49.25 | 49.33 | 49.25 | 49.27 | 49.04 | 0.01% | 65,636 |
Aug 25, 2025 | 49.27 | 49.31 | 49.24 | 49.26 | 49.04 | 0.02% | 32,486 |
Aug 22, 2025 | 49.22 | 49.30 | 49.22 | 49.25 | 49.03 | 0.08% | 53,943 |
Aug 21, 2025 | 49.20 | 49.24 | 49.16 | 49.21 | 48.99 | -0.02% | 59,884 |
Aug 20, 2025 | 49.24 | 49.24 | 49.18 | 49.22 | 48.99 | - | 19,934 |
Aug 19, 2025 | 49.24 | 49.24 | 49.19 | 49.22 | 49.00 | -0.18% | 52,337 |
Aug 18, 2025 | 49.37 | 49.37 | 49.17 | 49.31 | 48.97 | -0.06% | 79,234 |
Aug 15, 2025 | 49.46 | 49.46 | 49.32 | 49.34 | 49.00 | - | 21,854 |
Aug 14, 2025 | 49.36 | 49.36 | 49.32 | 49.34 | 49.00 | -0.06% | 15,382 |
Aug 13, 2025 | 49.39 | 49.39 | 49.34 | 49.37 | 49.03 | 0.05% | 57,711 |