Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
49.23
+0.02 (0.03%)
Jun 27, 2025, 4:00 PM - Market closed
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.20 | 49.27 | 49.20 | 49.23 | 49.23 | 0.03% | 27,256 |
| Jun 26, 2025 | 49.20 | 49.27 | 49.17 | 49.21 | 49.21 | 0.07% | 27,997 |
| Jun 25, 2025 | 49.19 | 49.20 | 49.15 | 49.18 | 49.18 | -0.01% | 30,701 |
| Jun 24, 2025 | 49.21 | 49.21 | 49.15 | 49.18 | 49.18 | -0.25% | 16,986 |
| Jun 23, 2025 | 49.23 | 49.35 | 49.23 | 49.30 | 49.19 | 0.10% | 54,131 |
| Jun 20, 2025 | 49.28 | 49.28 | 49.21 | 49.25 | 49.14 | 0.16% | 16,326 |
| Jun 18, 2025 | 49.23 | 49.29 | 49.17 | 49.17 | 49.06 | -0.08% | 18,436 |
| Jun 17, 2025 | 49.40 | 49.40 | 49.20 | 49.21 | 49.10 | 0.04% | 68,120 |
| Jun 16, 2025 | 49.24 | 49.26 | 49.10 | 49.19 | 49.08 | 0.08% | 115,653 |
| Jun 13, 2025 | 49.19 | 49.20 | 49.09 | 49.15 | 49.04 | -0.04% | 35,070 |
| Jun 12, 2025 | 49.17 | 49.25 | 49.16 | 49.17 | 49.06 | 0.04% | 34,438 |
| Jun 11, 2025 | 49.07 | 49.19 | 49.07 | 49.15 | 49.04 | 0.10% | 62,034 |
| Jun 10, 2025 | 49.10 | 49.11 | 49.09 | 49.10 | 48.99 | -0.12% | 24,477 |
| Jun 9, 2025 | 49.05 | 49.16 | 49.02 | 49.16 | 49.05 | 0.32% | 37,897 |
| Jun 6, 2025 | 49.09 | 49.09 | 49.00 | 49.01 | 48.89 | -0.27% | 16,952 |
| Jun 5, 2025 | 49.13 | 49.17 | 49.09 | 49.14 | 49.03 | 0.16% | 41,895 |
| Jun 4, 2025 | 49.10 | 49.12 | 49.04 | 49.06 | 48.95 | 0.02% | 70,700 |
| Jun 3, 2025 | 49.05 | 49.12 | 49.01 | 49.05 | 48.94 | -0.04% | 71,900 |
| Jun 2, 2025 | 49.14 | 49.14 | 49.06 | 49.07 | 48.96 | -0.16% | 46,062 |
| May 30, 2025 | 49.14 | 49.18 | 49.07 | 49.15 | 49.04 | -0.02% | 23,043 |
| May 29, 2025 | 49.10 | 49.20 | 49.10 | 49.16 | 49.05 | 0.06% | 37,824 |
| May 28, 2025 | 49.10 | 49.28 | 49.06 | 49.13 | 49.02 | -0.10% | 89,819 |
| May 27, 2025 | 49.09 | 49.20 | 49.09 | 49.18 | 49.07 | 0.23% | 89,809 |
| May 23, 2025 | 49.00 | 49.11 | 49.00 | 49.07 | 48.95 | 0.16% | 36,738 |
| May 22, 2025 | 49.07 | 49.09 | 48.95 | 48.99 | 48.88 | -0.20% | 12,773 |
| May 21, 2025 | 49.06 | 49.18 | 48.99 | 49.09 | 48.98 | -0.14% | 68,714 |
| May 20, 2025 | 49.15 | 49.17 | 49.12 | 49.16 | 49.05 | -0.39% | 33,690 |
| May 19, 2025 | 49.29 | 49.39 | 49.17 | 49.35 | 49.11 | 0.10% | 69,338 |
| May 16, 2025 | 49.32 | 49.38 | 49.30 | 49.30 | 49.06 | -0.04% | 42,455 |
| May 15, 2025 | 49.29 | 49.35 | 49.24 | 49.32 | 49.08 | 0.26% | 58,698 |
| May 14, 2025 | 49.41 | 49.41 | 49.10 | 49.19 | 48.95 | -0.22% | 42,015 |
| May 13, 2025 | 49.25 | 49.35 | 49.22 | 49.30 | 49.06 | 0.18% | 35,476 |
| May 12, 2025 | 49.31 | 49.34 | 49.21 | 49.21 | 48.97 | -0.20% | 132,911 |
| May 9, 2025 | 49.23 | 49.38 | 49.23 | 49.31 | 49.07 | -0.04% | 27,346 |
| May 8, 2025 | 49.32 | 49.33 | 49.25 | 49.33 | 49.09 | 0.06% | 53,617 |
| May 7, 2025 | 49.27 | 49.35 | 49.24 | 49.30 | 49.06 | 0.08% | 9,099 |
| May 6, 2025 | 49.16 | 49.33 | 49.13 | 49.26 | 49.02 | 0.18% | 51,553 |
| May 5, 2025 | 49.17 | 49.22 | 49.06 | 49.17 | 48.93 | -0.02% | 32,781 |
| May 2, 2025 | 49.08 | 49.22 | 49.08 | 49.18 | 48.94 | 0.04% | 68,173 |
| May 1, 2025 | 49.21 | 49.27 | 49.13 | 49.16 | 48.92 | -0.18% | 54,589 |
| Apr 30, 2025 | 49.08 | 49.25 | 49.08 | 49.25 | 49.01 | 0.26% | 28,580 |
| Apr 29, 2025 | 49.05 | 49.20 | 49.05 | 49.12 | 48.88 | 0.14% | 32,866 |
| Apr 28, 2025 | 49.11 | 49.13 | 49.05 | 49.05 | 48.81 | -0.20% | 87,660 |
| Apr 25, 2025 | 49.12 | 49.15 | 49.04 | 49.15 | 48.91 | 0.18% | 32,109 |
| Apr 24, 2025 | 49.01 | 49.08 | 48.94 | 49.06 | 48.82 | 0.45% | 40,084 |
| Apr 23, 2025 | 49.07 | 49.12 | 48.80 | 48.84 | 48.60 | 0.25% | 79,081 |
| Apr 22, 2025 | 48.94 | 48.94 | 48.64 | 48.72 | 48.48 | -0.33% | 98,291 |
| Apr 21, 2025 | 48.99 | 48.99 | 48.69 | 48.88 | 48.51 | -0.21% | 63,737 |
| Apr 17, 2025 | 49.01 | 49.06 | 48.93 | 48.98 | 48.62 | -0.06% | 67,873 |
| Apr 16, 2025 | 48.98 | 49.05 | 48.96 | 49.01 | 48.64 | - | 24,901 |