Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
49.70
+0.10 (0.20%)
Apr 1, 2025, 3:59 PM EDT - Market closed
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.67 | 49.80 | 49.67 | 49.70 | 49.70 | 0.20% | 27,826 |
| Mar 31, 2025 | 49.60 | 49.62 | 49.57 | 49.60 | 49.60 | 0.06% | 30,574 |
| Mar 28, 2025 | 49.49 | 49.57 | 49.49 | 49.57 | 49.57 | 0.38% | 46,504 |
| Mar 27, 2025 | 49.42 | 49.44 | 49.35 | 49.38 | 49.38 | -0.26% | 54,957 |
| Mar 26, 2025 | 49.57 | 49.60 | 49.49 | 49.51 | 49.51 | -0.35% | 42,406 |
| Mar 25, 2025 | 49.73 | 49.74 | 49.66 | 49.68 | 49.68 | -0.26% | 15,005 |
| Mar 24, 2025 | 49.92 | 50.00 | 49.80 | 49.81 | 49.67 | -0.22% | 78,139 |
| Mar 21, 2025 | 49.98 | 50.06 | 49.92 | 49.92 | 49.78 | -0.06% | 20,036 |
| Mar 20, 2025 | 50.01 | 50.06 | 49.95 | 49.95 | 49.81 | -0.04% | 5,747 |
| Mar 19, 2025 | 49.92 | 50.02 | 49.87 | 49.97 | 49.83 | -0.02% | 34,415 |
| Mar 18, 2025 | 49.93 | 50.02 | 49.93 | 49.98 | 49.84 | -0.02% | 38,598 |
| Mar 17, 2025 | 50.00 | 50.00 | 49.91 | 49.99 | 49.85 | -0.10% | 23,153 |
| Mar 14, 2025 | 49.86 | 50.04 | 49.86 | 50.04 | 49.90 | 0.14% | 19,579 |
| Mar 13, 2025 | 49.90 | 49.98 | 49.86 | 49.97 | 49.83 | -0.09% | 20,222 |
| Mar 12, 2025 | 50.22 | 50.22 | 49.87 | 50.02 | 49.88 | -0.15% | 21,965 |
| Mar 11, 2025 | 50.27 | 50.27 | 50.07 | 50.09 | 49.95 | -0.30% | 24,665 |
| Mar 10, 2025 | 50.19 | 50.24 | 50.16 | 50.24 | 50.10 | 0.26% | 43,184 |
| Mar 7, 2025 | 50.24 | 50.24 | 50.06 | 50.11 | 49.97 | -0.10% | 51,784 |
| Mar 6, 2025 | 50.13 | 50.27 | 50.13 | 50.16 | 50.02 | -0.07% | 37,423 |
| Mar 5, 2025 | 50.27 | 50.31 | 50.18 | 50.20 | 50.06 | -0.07% | 35,664 |
| Mar 4, 2025 | 50.33 | 50.39 | 50.22 | 50.23 | 50.09 | -0.24% | 23,670 |
| Mar 3, 2025 | 50.28 | 50.39 | 50.28 | 50.35 | 50.21 | -0.06% | 22,004 |
| Feb 28, 2025 | 50.26 | 50.38 | 50.26 | 50.38 | 50.24 | 0.27% | 30,134 |
| Feb 27, 2025 | 50.25 | 50.35 | 50.20 | 50.25 | 50.10 | -0.07% | 12,521 |
| Feb 26, 2025 | 50.22 | 50.35 | 50.18 | 50.28 | 50.14 | 0.04% | 13,205 |
| Feb 25, 2025 | 50.26 | 50.31 | 50.20 | 50.26 | 50.12 | 0.22% | 41,312 |
| Feb 24, 2025 | 50.12 | 50.15 | 50.12 | 50.15 | 50.01 | 0.02% | 9,744 |
| Feb 21, 2025 | 50.07 | 50.23 | 50.07 | 50.14 | 50.00 | 0.22% | 47,986 |
| Feb 20, 2025 | 50.08 | 50.09 | 50.02 | 50.03 | 49.89 | -0.05% | 27,430 |
| Feb 19, 2025 | 49.95 | 50.06 | 49.94 | 50.05 | 49.91 | -0.02% | 24,563 |
| Feb 18, 2025 | 50.13 | 50.16 | 50.05 | 50.07 | 49.82 | -0.11% | 12,484 |
| Feb 14, 2025 | 50.13 | 50.16 | 50.12 | 50.12 | 49.88 | 0.14% | 28,157 |
| Feb 13, 2025 | 50.05 | 50.06 | 50.04 | 50.05 | 49.81 | 0.20% | 16,348 |
| Feb 12, 2025 | 49.94 | 50.03 | 49.90 | 49.95 | 49.71 | -0.32% | 43,041 |
| Feb 11, 2025 | 50.12 | 50.12 | 50.10 | 50.11 | 49.87 | -0.06% | 19,099 |
| Feb 10, 2025 | 50.15 | 50.16 | 50.12 | 50.14 | 49.90 | 0.03% | 17,024 |
| Feb 7, 2025 | 50.16 | 50.16 | 50.10 | 50.13 | 49.88 | -0.07% | 33,167 |
| Feb 6, 2025 | 50.18 | 50.31 | 50.16 | 50.16 | 49.92 | -0.02% | 65,829 |
| Feb 5, 2025 | 50.16 | 50.21 | 50.16 | 50.17 | 49.93 | 0.16% | 57,094 |
| Feb 4, 2025 | 50.10 | 50.10 | 50.04 | 50.09 | 49.85 | 0.02% | 91,582 |
| Feb 3, 2025 | 50.09 | 50.10 | 50.01 | 50.08 | 49.84 | 0.09% | 134,129 |
| Jan 31, 2025 | 50.04 | 50.10 | 50.03 | 50.04 | 49.79 | -0.03% | 25,976 |
| Jan 30, 2025 | 50.06 | 50.07 | 50.03 | 50.05 | 49.81 | 0.14% | 22,733 |
| Jan 29, 2025 | 50.01 | 50.43 | 49.86 | 49.98 | 49.74 | -0.10% | 497,275 |
| Jan 28, 2025 | 50.01 | 50.05 | 50.00 | 50.03 | 49.79 | -0.04% | 56,825 |
| Jan 27, 2025 | 50.06 | 50.10 | 50.00 | 50.05 | 49.81 | 0.24% | 70,197 |
| Jan 24, 2025 | 49.85 | 49.93 | 49.85 | 49.93 | 49.69 | 0.12% | 41,862 |
| Jan 23, 2025 | 49.89 | 49.98 | 49.82 | 49.87 | 49.63 | -0.08% | 95,979 |
| Jan 22, 2025 | 50.10 | 50.10 | 49.87 | 49.91 | 49.67 | -0.34% | 33,921 |
| Jan 21, 2025 | 50.08 | 50.09 | 49.89 | 50.08 | 49.79 | 0.39% | 35,094 |