Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.39
+0.01 (0.02%)
Nov 22, 2024, 3:57 PM EST - Market closed
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 50.36 | 50.39 | 50.36 | 50.39 | 50.39 | 0.02% | 16,140 |
| Nov 21, 2024 | 50.38 | 50.39 | 50.23 | 50.38 | 50.38 | 0.06% | 9,293 |
| Nov 20, 2024 | 50.33 | 50.38 | 50.32 | 50.35 | 50.35 | -0.03% | 11,309 |
| Nov 19, 2024 | 50.41 | 50.49 | 50.33 | 50.36 | 50.36 | -0.45% | 24,662 |
| Nov 18, 2024 | 50.42 | 50.60 | 50.40 | 50.59 | 50.48 | 0.31% | 16,833 |
| Nov 15, 2024 | 50.37 | 50.46 | 50.34 | 50.44 | 50.32 | 0.18% | 11,612 |
| Nov 14, 2024 | 50.34 | 50.38 | 50.31 | 50.34 | 50.23 | 0.05% | 7,276 |
| Nov 13, 2024 | 50.41 | 50.47 | 50.29 | 50.32 | 50.21 | 0.02% | 156,266 |
| Nov 12, 2024 | 50.33 | 50.36 | 50.26 | 50.31 | 50.20 | -0.14% | 8,927 |
| Nov 11, 2024 | 50.37 | 50.44 | 50.35 | 50.38 | 50.27 | 0.01% | 30,630 |
| Nov 8, 2024 | 50.30 | 50.38 | 50.30 | 50.38 | 50.26 | 0.41% | 10,978 |
| Nov 7, 2024 | 50.13 | 50.20 | 50.03 | 50.17 | 50.06 | 0.28% | 12,671 |
| Nov 6, 2024 | 50.32 | 50.32 | 50.02 | 50.03 | 49.92 | -0.69% | 34,810 |
| Nov 5, 2024 | 50.30 | 50.40 | 50.30 | 50.38 | 50.27 | 0.07% | 10,039 |
| Nov 4, 2024 | 50.34 | 50.36 | 50.23 | 50.35 | 50.23 | 0.19% | 16,426 |
| Nov 1, 2024 | 50.27 | 50.39 | 50.24 | 50.25 | 50.14 | - | 27,639 |
| Oct 31, 2024 | 50.23 | 50.26 | 50.14 | 50.25 | 50.14 | -0.01% | 4,586 |
| Oct 30, 2024 | 50.26 | 50.28 | 50.20 | 50.26 | 50.15 | - | 22,404 |
| Oct 29, 2024 | 50.18 | 50.26 | 50.13 | 50.26 | 50.15 | 0.06% | 18,464 |
| Oct 28, 2024 | 50.23 | 50.27 | 50.21 | 50.23 | 50.12 | -0.02% | 12,833 |
| Oct 25, 2024 | 50.27 | 50.36 | 50.22 | 50.24 | 50.13 | 0.03% | 7,876 |
| Oct 24, 2024 | 50.44 | 50.44 | 50.10 | 50.23 | 50.11 | 0.19% | 84,508 |
| Oct 23, 2024 | 50.40 | 50.40 | 50.13 | 50.13 | 50.02 | -0.35% | 10,755 |
| Oct 22, 2024 | 50.34 | 50.34 | 50.30 | 50.31 | 50.20 | -0.42% | 28,201 |
| Oct 21, 2024 | 50.73 | 50.73 | 50.50 | 50.52 | 50.26 | -0.15% | 43,120 |
| Oct 18, 2024 | 50.59 | 50.62 | 50.57 | 50.60 | 50.33 | 0.03% | 7,887 |
| Oct 17, 2024 | 50.68 | 50.68 | 50.56 | 50.58 | 50.32 | -0.10% | 3,225 |
| Oct 16, 2024 | 50.79 | 50.79 | 50.60 | 50.63 | 50.37 | -0.02% | 21,813 |
| Oct 15, 2024 | 50.60 | 50.64 | 50.56 | 50.64 | 50.37 | 0.27% | 2,555 |
| Oct 14, 2024 | 50.50 | 50.51 | 50.46 | 50.51 | 50.24 | -0.11% | 2,073 |
| Oct 11, 2024 | 50.55 | 50.60 | 50.43 | 50.56 | 50.30 | -0.01% | 44,596 |
| Oct 10, 2024 | 50.55 | 50.58 | 50.52 | 50.57 | 50.30 | 0.02% | 30,117 |
| Oct 9, 2024 | 50.56 | 50.57 | 50.54 | 50.56 | 50.29 | -0.08% | 79,009 |
| Oct 8, 2024 | 50.53 | 50.61 | 50.53 | 50.60 | 50.33 | 0.03% | 17,861 |
| Oct 7, 2024 | 50.54 | 50.61 | 50.53 | 50.58 | 50.32 | -0.06% | 59,260 |
| Oct 4, 2024 | 50.62 | 50.63 | 50.57 | 50.61 | 50.35 | -0.26% | 5,833 |
| Oct 3, 2024 | 50.75 | 50.76 | 50.72 | 50.74 | 50.48 | -0.01% | 13,299 |
| Oct 2, 2024 | 50.69 | 50.78 | 50.69 | 50.75 | 50.48 | -0.02% | 18,526 |
| Oct 1, 2024 | 50.74 | 50.78 | 50.74 | 50.76 | 50.49 | 0.15% | 11,211 |
| Sep 30, 2024 | 50.68 | 50.70 | 50.58 | 50.68 | 50.42 | -0.07% | 18,855 |
| Sep 27, 2024 | 50.71 | 50.72 | 50.58 | 50.72 | 50.45 | 0.15% | 11,313 |
| Sep 26, 2024 | 50.62 | 50.66 | 50.53 | 50.64 | 50.37 | -0.01% | 14,892 |
| Sep 25, 2024 | 50.68 | 50.68 | 50.60 | 50.64 | 50.38 | -0.01% | 25,380 |
| Sep 24, 2024 | 50.64 | 50.65 | 50.60 | 50.65 | 50.38 | 0.01% | 12,643 |
| Sep 23, 2024 | 50.60 | 50.64 | 50.56 | 50.64 | 50.38 | -0.01% | 20,276 |
| Sep 20, 2024 | 50.59 | 50.66 | 50.53 | 50.64 | 50.38 | 0.01% | 6,888 |
| Sep 19, 2024 | 50.60 | 50.65 | 50.52 | 50.64 | 50.37 | -0.01% | 18,014 |
| Sep 18, 2024 | 50.63 | 50.65 | 50.60 | 50.64 | 50.38 | 0.02% | 8,875 |
| Sep 17, 2024 | 50.66 | 50.67 | 50.57 | 50.64 | 50.37 | -0.19% | 47,313 |
| Sep 16, 2024 | 50.75 | 50.75 | 50.69 | 50.73 | 50.37 | 0.02% | 13,066 |
| Sep 13, 2024 | 50.72 | 50.75 | 50.71 | 50.72 | 50.36 | - | 20,292 |
| Sep 12, 2024 | 50.66 | 51.02 | 50.66 | 50.72 | 50.36 | 0.02% | 26,366 |
| Sep 11, 2024 | 50.72 | 50.85 | 50.60 | 50.71 | 50.35 | -0.01% | 100,644 |
| Sep 10, 2024 | 50.66 | 50.72 | 50.63 | 50.72 | 50.36 | 0.08% | 54,476 |
| Sep 9, 2024 | 50.64 | 50.77 | 50.63 | 50.68 | 50.32 | -0.05% | 57,647 |
| Sep 6, 2024 | 50.68 | 50.72 | 50.59 | 50.70 | 50.34 | 0.13% | 25,228 |
| Sep 5, 2024 | 50.60 | 50.66 | 50.58 | 50.64 | 50.28 | 0.14% | 14,672 |
| Sep 4, 2024 | 50.56 | 50.63 | 50.49 | 50.57 | 50.21 | 0.13% | 54,577 |
| Sep 3, 2024 | 50.48 | 50.59 | 50.45 | 50.50 | 50.14 | 0.07% | 13,962 |
| Aug 30, 2024 | 50.45 | 50.51 | 50.44 | 50.47 | 50.11 | -0.05% | 31,891 |
| Aug 29, 2024 | 50.47 | 50.50 | 50.44 | 50.49 | 50.13 | 0.02% | 15,614 |
| Aug 28, 2024 | 50.45 | 50.50 | 50.45 | 50.48 | 50.12 | -0.02% | 6,641 |
| Aug 27, 2024 | 50.44 | 50.53 | 50.44 | 50.49 | 50.13 | -0.05% | 12,895 |
| Aug 26, 2024 | 50.52 | 50.54 | 50.49 | 50.52 | 50.16 | -0.05% | 13,992 |
| Aug 23, 2024 | 50.45 | 50.54 | 50.45 | 50.54 | 50.18 | 0.19% | 5,910 |
| Aug 22, 2024 | 50.45 | 50.47 | 50.41 | 50.45 | 50.09 | -0.09% | 85,419 |
| Aug 21, 2024 | 50.45 | 50.52 | 50.44 | 50.49 | 50.13 | 0.06% | 16,771 |
| Aug 20, 2024 | 50.45 | 50.49 | 50.42 | 50.46 | 50.10 | -0.14% | 43,081 |
| Aug 19, 2024 | 50.53 | 50.57 | 50.52 | 50.53 | 50.04 | -0.02% | 4,715 |
| Aug 16, 2024 | 50.54 | 50.56 | 50.51 | 50.54 | 50.05 | 0.04% | 59,458 |
| Aug 15, 2024 | 50.47 | 50.56 | 50.47 | 50.52 | 50.03 | -0.20% | 25,801 |
| Aug 14, 2024 | 50.57 | 50.64 | 50.57 | 50.62 | 50.13 | 0.07% | 13,784 |
| Aug 13, 2024 | 50.59 | 50.62 | 50.58 | 50.59 | 50.09 | 0.03% | 20,794 |
| Aug 12, 2024 | 50.55 | 50.59 | 50.53 | 50.57 | 50.08 | 0.14% | 20,523 |
| Aug 9, 2024 | 50.45 | 50.53 | 50.45 | 50.50 | 50.01 | 0.05% | 10,911 |
| Aug 8, 2024 | 50.42 | 50.50 | 50.37 | 50.48 | 49.98 | -0.13% | 62,645 |
| Aug 7, 2024 | 50.57 | 50.60 | 50.53 | 50.54 | 50.05 | -0.27% | 2,847 |
| Aug 6, 2024 | 50.65 | 50.68 | 50.59 | 50.68 | 50.18 | -0.02% | 21,531 |
| Aug 5, 2024 | 50.73 | 50.76 | 50.57 | 50.69 | 50.20 | 0.06% | 20,444 |
| Aug 2, 2024 | 50.60 | 50.69 | 50.56 | 50.66 | 50.17 | 0.53% | 9,827 |
| Aug 1, 2024 | 50.49 | 50.49 | 50.36 | 50.40 | 49.90 | -0.04% | 13,643 |
| Jul 31, 2024 | 50.40 | 50.42 | 50.32 | 50.42 | 49.93 | 0.15% | 3,325 |
| Jul 30, 2024 | 50.32 | 50.36 | 50.29 | 50.34 | 49.85 | -0.02% | 38,419 |
| Jul 29, 2024 | 50.34 | 50.38 | 50.31 | 50.35 | 49.86 | 0.03% | 21,568 |
| Jul 26, 2024 | 50.31 | 50.35 | 50.30 | 50.34 | 49.85 | 0.29% | 7,388 |
| Jul 25, 2024 | 50.26 | 50.34 | 50.18 | 50.19 | 49.70 | -0.13% | 45,745 |
| Jul 24, 2024 | 50.27 | 50.35 | 50.21 | 50.25 | 49.76 | -0.06% | 18,919 |
| Jul 23, 2024 | 50.30 | 50.35 | 50.21 | 50.29 | 49.80 | 0.07% | 16,794 |
| Jul 22, 2024 | 50.30 | 50.30 | 50.25 | 50.25 | 49.76 | -0.15% | 6,102 |
| Jul 19, 2024 | 50.29 | 50.47 | 50.29 | 50.33 | 49.84 | 0.08% | 15,648 |
| Jul 18, 2024 | 50.31 | 50.32 | 50.28 | 50.29 | 49.80 | 0.02% | 10,276 |
| Jul 17, 2024 | 50.30 | 50.32 | 50.26 | 50.28 | 49.79 | -0.06% | 16,720 |
| Jul 16, 2024 | 50.27 | 50.33 | 50.27 | 50.31 | 49.82 | -0.02% | 10,739 |
| Jul 15, 2024 | 50.35 | 50.38 | 50.32 | 50.32 | 49.71 | -0.06% | 36,816 |
| Jul 12, 2024 | 50.38 | 50.40 | 50.30 | 50.35 | 49.74 | - | 34,063 |
| Jul 11, 2024 | 50.35 | 50.36 | 50.27 | 50.35 | 49.74 | 0.12% | 10,802 |
| Jul 10, 2024 | 50.68 | 50.68 | 50.25 | 50.29 | 49.69 | 0.02% | 19,642 |
| Jul 9, 2024 | 50.25 | 50.29 | 50.24 | 50.28 | 49.67 | 0.04% | 15,461 |
| Jul 8, 2024 | 50.27 | 50.27 | 50.23 | 50.26 | 49.66 | -0.08% | 10,421 |
| Jul 5, 2024 | 50.17 | 50.30 | 50.17 | 50.30 | 49.70 | 0.18% | 39,930 |