Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.01
+0.03 (0.05%)
Dec 19, 2025, 4:00 PM EST - Market closed
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 50.15 | 50.15 | 49.97 | 50.01 | 50.01 | 0.06% | 156,817 |
| Dec 18, 2025 | 49.97 | 50.02 | 49.96 | 49.98 | 49.98 | -0.01% | 74,114 |
| Dec 17, 2025 | 49.87 | 49.98 | 49.87 | 49.98 | 49.98 | 0.14% | 60,431 |
| Dec 16, 2025 | 49.91 | 49.95 | 49.89 | 49.91 | 49.91 | -0.42% | 59,367 |
| Dec 15, 2025 | 50.16 | 50.16 | 50.09 | 50.12 | 49.91 | 0.20% | 69,160 |
| Dec 12, 2025 | 50.11 | 50.13 | 49.91 | 50.02 | 49.81 | -0.22% | 202,629 |
| Dec 11, 2025 | 50.15 | 50.16 | 50.12 | 50.13 | 49.92 | 0.04% | 99,347 |
| Dec 10, 2025 | 50.15 | 50.17 | 49.93 | 50.11 | 49.90 | 0.02% | 74,752 |
| Dec 9, 2025 | 50.16 | 50.16 | 50.10 | 50.10 | 49.89 | -0.02% | 30,532 |
| Dec 8, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.90 | -0.06% | 38,069 |
| Dec 5, 2025 | 50.13 | 50.15 | 50.12 | 50.14 | 49.93 | - | 31,944 |
| Dec 4, 2025 | 50.13 | 50.14 | 50.10 | 50.14 | 49.93 | 0.08% | 48,593 |
| Dec 3, 2025 | 50.22 | 50.22 | 50.10 | 50.10 | 49.89 | -0.10% | 40,723 |
| Dec 2, 2025 | 50.15 | 50.16 | 50.13 | 50.15 | 49.94 | -0.04% | 116,583 |
| Dec 1, 2025 | 50.06 | 50.17 | 50.06 | 50.17 | 49.96 | -0.07% | 40,625 |
| Nov 28, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 50.00 | 0.19% | 11,285 |
| Nov 26, 2025 | 50.14 | 50.17 | 50.11 | 50.11 | 49.90 | -0.01% | 33,272 |
| Nov 25, 2025 | 50.09 | 50.16 | 50.09 | 50.12 | 49.90 | 0.09% | 15,802 |
| Nov 24, 2025 | 50.13 | 50.15 | 50.05 | 50.07 | 49.86 | - | 91,210 |
| Nov 21, 2025 | 49.97 | 50.14 | 49.97 | 50.07 | 49.86 | -0.18% | 52,963 |
| Nov 20, 2025 | 50.16 | 50.16 | 50.09 | 50.16 | 49.95 | 0.04% | 67,261 |
| Nov 19, 2025 | 50.19 | 50.19 | 50.09 | 50.14 | 49.93 | 0.10% | 38,177 |
| Nov 18, 2025 | 50.12 | 50.13 | 50.05 | 50.09 | 49.88 | -0.10% | 59,440 |
| Nov 17, 2025 | 50.18 | 50.18 | 50.10 | 50.14 | 49.83 | 0.08% | 51,621 |
| Nov 14, 2025 | 50.21 | 50.21 | 50.09 | 50.10 | 49.79 | -0.12% | 27,053 |
| Nov 13, 2025 | 50.17 | 50.18 | 50.14 | 50.16 | 49.85 | -0.04% | 29,900 |
| Nov 12, 2025 | 50.25 | 50.25 | 50.17 | 50.18 | 49.87 | -0.06% | 10,352 |
| Nov 11, 2025 | 50.20 | 50.23 | 50.17 | 50.21 | 49.90 | 0.09% | 37,622 |
| Nov 10, 2025 | 50.16 | 50.18 | 50.16 | 50.17 | 49.85 | 0.07% | 32,790 |
| Nov 7, 2025 | 50.12 | 50.16 | 50.11 | 50.13 | 49.82 | 0.02% | 39,160 |
| Nov 6, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.81 | 0.10% | 30,279 |
| Nov 5, 2025 | 50.14 | 50.14 | 50.04 | 50.07 | 49.76 | -0.14% | 36,248 |
| Nov 4, 2025 | 50.15 | 50.15 | 50.10 | 50.14 | 49.83 | 0.16% | 36,998 |
| Nov 3, 2025 | 50.10 | 50.10 | 50.05 | 50.06 | 49.75 | -0.08% | 46,319 |
| Oct 31, 2025 | 50.11 | 50.14 | 50.10 | 50.10 | 49.79 | 0.06% | 75,903 |
| Oct 30, 2025 | 50.08 | 50.10 | 50.00 | 50.07 | 49.76 | -0.06% | 22,481 |
| Oct 29, 2025 | 50.06 | 50.14 | 50.06 | 50.10 | 49.78 | -0.12% | 9,462 |
| Oct 28, 2025 | 50.21 | 50.21 | 50.10 | 50.16 | 49.85 | 0.16% | 16,117 |
| Oct 27, 2025 | 50.10 | 50.17 | 50.08 | 50.08 | 49.77 | -0.16% | 28,525 |
| Oct 24, 2025 | 50.15 | 50.17 | 50.09 | 50.16 | 49.85 | 0.18% | 91,006 |
| Oct 23, 2025 | 50.11 | 50.13 | 50.05 | 50.07 | 49.76 | -0.08% | 98,998 |
| Oct 22, 2025 | 50.15 | 50.15 | 50.11 | 50.11 | 49.80 | 0.02% | 43,595 |
| Oct 21, 2025 | 50.11 | 50.12 | 50.08 | 50.10 | 49.79 | -0.26% | 26,011 |
| Oct 20, 2025 | 50.21 | 50.23 | 50.16 | 50.23 | 49.80 | 0.08% | 6,176 |
| Oct 17, 2025 | 50.16 | 50.20 | 50.15 | 50.19 | 49.76 | 0.04% | 39,645 |
| Oct 16, 2025 | 50.25 | 50.25 | 50.09 | 50.17 | 49.74 | 0.20% | 90,406 |
| Oct 15, 2025 | 50.05 | 50.10 | 50.05 | 50.07 | 49.64 | 0.04% | 26,974 |
| Oct 14, 2025 | 50.06 | 50.09 | 49.99 | 50.05 | 49.62 | 0.01% | 16,399 |
| Oct 13, 2025 | 50.07 | 50.07 | 50.00 | 50.05 | 49.62 | 0.15% | 43,782 |
| Oct 10, 2025 | 50.02 | 50.03 | 49.97 | 49.97 | 49.54 | 0.06% | 29,991 |