Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
49.27
+0.02 (0.04%)
At close: Aug 6, 2025, 4:00 PM
49.27
0.00 (0.00%)
After-hours: Aug 6, 2025, 8:00 PM EDT
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 49.27 | 49.27 | 49.25 | 49.25 | - | - | 18,271 |
| Aug 5, 2025 | 49.31 | 49.32 | 49.25 | 49.25 | 49.25 | -0.06% | 22,795 |
| Aug 4, 2025 | 49.41 | 49.41 | 49.24 | 49.28 | 49.28 | 0.06% | 67,387 |
| Aug 1, 2025 | 49.25 | 49.28 | 49.22 | 49.25 | 49.25 | 0.22% | 100,632 |
| Jul 31, 2025 | 49.11 | 49.16 | 49.07 | 49.14 | 49.14 | 0.12% | 56,287 |
| Jul 30, 2025 | 49.12 | 49.12 | 49.05 | 49.08 | 49.08 | -0.08% | 37,009 |
| Jul 29, 2025 | 49.06 | 49.15 | 49.03 | 49.12 | 49.12 | 0.20% | 82,145 |
| Jul 28, 2025 | 49.01 | 49.04 | 49.00 | 49.02 | 49.02 | 0.06% | 39,531 |
| Jul 25, 2025 | 49.12 | 49.12 | 48.97 | 49.00 | 49.00 | -0.01% | 54,205 |
| Jul 24, 2025 | 48.99 | 49.02 | 48.95 | 49.00 | 49.00 | 0.01% | 104,520 |
| Jul 23, 2025 | 49.01 | 49.03 | 48.93 | 49.00 | 49.00 | 0.01% | 112,034 |
| Jul 22, 2025 | 49.10 | 49.10 | 48.98 | 48.99 | 48.99 | -0.24% | 40,038 |
| Jul 21, 2025 | 49.37 | 49.37 | 49.11 | 49.11 | 49.00 | 0.10% | 82,018 |
| Jul 18, 2025 | 49.18 | 49.18 | 49.01 | 49.06 | 48.95 | -0.12% | 20,890 |
| Jul 17, 2025 | 49.38 | 49.38 | 49.05 | 49.12 | 49.01 | -0.04% | 102,408 |
| Jul 16, 2025 | 49.24 | 49.24 | 49.14 | 49.14 | 49.03 | -0.06% | 89,818 |
| Jul 15, 2025 | 49.27 | 49.27 | 49.14 | 49.17 | 49.06 | -0.22% | 44,591 |
| Jul 14, 2025 | 49.27 | 49.28 | 49.20 | 49.28 | 49.17 | 0.07% | 73,446 |
| Jul 11, 2025 | 49.26 | 49.28 | 49.22 | 49.24 | 49.13 | -0.12% | 85,489 |
| Jul 10, 2025 | 49.31 | 49.32 | 49.28 | 49.31 | 49.19 | 0.01% | 26,110 |
| Jul 9, 2025 | 49.30 | 49.32 | 49.27 | 49.30 | 49.19 | 0.02% | 58,882 |
| Jul 8, 2025 | 49.27 | 49.33 | 49.27 | 49.29 | 49.18 | -0.02% | 85,870 |
| Jul 7, 2025 | 49.30 | 49.31 | 49.27 | 49.30 | 49.19 | -0.02% | 125,974 |
| Jul 3, 2025 | 49.31 | 49.31 | 49.27 | 49.31 | 49.20 | 0.02% | 12,537 |
| Jul 2, 2025 | 49.24 | 49.32 | 49.23 | 49.30 | 49.19 | 0.02% | 52,433 |
| Jul 1, 2025 | 49.30 | 49.31 | 49.27 | 49.29 | 49.18 | 0.02% | 37,108 |
| Jun 30, 2025 | 49.25 | 49.31 | 49.25 | 49.28 | 49.17 | 0.11% | 47,112 |
| Jun 27, 2025 | 49.20 | 49.27 | 49.20 | 49.23 | 49.11 | 0.03% | 27,256 |
| Jun 26, 2025 | 49.20 | 49.27 | 49.17 | 49.21 | 49.10 | 0.07% | 27,997 |
| Jun 25, 2025 | 49.19 | 49.20 | 49.15 | 49.18 | 49.06 | -0.01% | 30,701 |
| Jun 24, 2025 | 49.21 | 49.21 | 49.15 | 49.18 | 49.06 | -0.25% | 16,986 |
| Jun 23, 2025 | 49.23 | 49.35 | 49.23 | 49.30 | 49.07 | 0.10% | 54,131 |
| Jun 20, 2025 | 49.28 | 49.28 | 49.21 | 49.25 | 49.02 | 0.16% | 16,326 |
| Jun 18, 2025 | 49.23 | 49.29 | 49.17 | 49.17 | 48.94 | -0.08% | 18,436 |
| Jun 17, 2025 | 49.40 | 49.40 | 49.20 | 49.21 | 48.98 | 0.04% | 68,120 |
| Jun 16, 2025 | 49.24 | 49.26 | 49.10 | 49.19 | 48.96 | 0.08% | 115,653 |
| Jun 13, 2025 | 49.19 | 49.20 | 49.09 | 49.15 | 48.92 | -0.04% | 35,070 |
| Jun 12, 2025 | 49.17 | 49.25 | 49.16 | 49.17 | 48.94 | 0.04% | 34,438 |
| Jun 11, 2025 | 49.07 | 49.19 | 49.07 | 49.15 | 48.92 | 0.10% | 62,034 |
| Jun 10, 2025 | 49.10 | 49.11 | 49.09 | 49.10 | 48.88 | -0.12% | 24,477 |
| Jun 9, 2025 | 49.05 | 49.16 | 49.02 | 49.16 | 48.93 | 0.32% | 37,897 |
| Jun 6, 2025 | 49.09 | 49.09 | 49.00 | 49.01 | 48.78 | -0.27% | 16,952 |
| Jun 5, 2025 | 49.13 | 49.17 | 49.09 | 49.14 | 48.91 | 0.16% | 41,895 |
| Jun 4, 2025 | 49.10 | 49.12 | 49.04 | 49.06 | 48.83 | 0.02% | 70,700 |
| Jun 3, 2025 | 49.05 | 49.12 | 49.01 | 49.05 | 48.82 | -0.04% | 71,900 |
| Jun 2, 2025 | 49.14 | 49.14 | 49.06 | 49.07 | 48.84 | -0.16% | 46,062 |
| May 30, 2025 | 49.14 | 49.18 | 49.07 | 49.15 | 48.92 | -0.02% | 23,043 |
| May 29, 2025 | 49.10 | 49.20 | 49.10 | 49.16 | 48.93 | 0.06% | 37,824 |
| May 28, 2025 | 49.10 | 49.28 | 49.06 | 49.13 | 48.90 | -0.10% | 89,819 |
| May 27, 2025 | 49.09 | 49.20 | 49.09 | 49.18 | 48.95 | 0.23% | 89,809 |