Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.05
+0.08 (0.16%)
May 29, 2026, 4:00 PM EDT - Market closed

DFCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202649.9750.1049.9750.0550.050.16%56,419
May 28, 202649.8649.9849.8649.9749.970.10%69,815
May 27, 202649.9149.9749.8849.9249.920.06%103,171
May 26, 202649.8549.9249.8549.8949.890.28%111,832
May 22, 202649.8049.8049.7249.7549.750.03%43,316
May 21, 202649.7449.7449.6549.7449.74-0.03%96,151
May 20, 202649.7149.7749.7049.7549.750.10%91,169
May 19, 202649.6949.7149.6149.7049.70-0.09%93,854
May 18, 202649.9049.9049.8149.8649.750.03%97,345
May 15, 202649.9649.9649.7749.8449.73-0.28%27,946
May 14, 202650.0550.0549.9649.9849.87-0.02%17,018
May 13, 202650.0350.0349.9849.9949.88-0.08%55,974
May 12, 202650.0250.0549.9650.0349.92-0.08%93,161
May 11, 202650.1250.1250.0650.0749.96-0.05%59,765
May 8, 202650.1350.1450.0750.1049.990.03%105,085
May 7, 202650.1250.1250.0650.0849.97-0.04%65,222
May 6, 202650.0950.1450.0950.1049.990.04%159,656
May 5, 202650.0350.0850.0250.0849.970.18%82,450
May 4, 202650.0350.0549.9449.9949.88-0.10%97,357
May 1, 202650.0850.0950.0450.0449.93-0.03%71,894
Apr 30, 202650.0550.0750.0150.0649.950.05%57,442
Apr 29, 202650.0750.0850.0150.0349.92-0.22%93,441
Apr 28, 202650.0950.1850.0850.1450.030.02%88,637
Apr 27, 202650.1950.1950.1150.1350.02-0.03%51,215
Apr 24, 202650.1550.1650.1250.1550.040.07%70,345
Apr 23, 202650.1350.1750.0950.1150.00-0.05%40,896
Apr 22, 202650.1950.1950.1150.1450.030.07%41,765
Apr 21, 202650.1350.1750.0950.1049.99-0.08%26,754
Apr 20, 202650.2150.2550.2150.2350.030.02%18,683
Apr 17, 202650.3250.3250.1950.2250.020.20%58,216
Apr 16, 202650.0850.1450.0850.1249.920.08%41,850
Apr 15, 202650.1650.1650.0650.0849.89-0.12%105,754
Apr 14, 202650.2050.2750.1150.1449.94-0.10%90,406
Apr 13, 202650.1350.2150.1350.1950.000.09%96,371
Apr 10, 202650.2850.2850.1450.1549.95-0.09%33,922
Apr 9, 202650.1050.1950.1050.1949.990.13%61,824
Apr 8, 202650.0750.2150.0750.1349.930.23%80,024
Apr 7, 202649.9350.0249.9350.0149.820.06%78,988
Apr 6, 202649.9450.0949.9449.9849.79-94,185
Apr 2, 202649.9650.0049.9349.9849.790.13%34,943
Apr 1, 202649.9849.9849.9149.9249.720.13%122,823
Mar 31, 202649.8749.8949.8249.8549.660.13%50,027
Mar 30, 202649.8549.8549.7249.7949.590.14%84,999
Mar 27, 202649.7449.7449.6449.7249.52-0.01%56,035
Mar 26, 202649.7249.7849.6749.7249.53-0.18%78,507
Mar 25, 202649.9749.9749.7549.8149.610.18%31,980
Mar 24, 202649.9149.9149.6949.7249.53-0.38%42,371
Mar 23, 202650.0750.1049.9650.0449.720.07%61,754
Mar 20, 202650.1050.1049.9950.0149.68-0.38%42,037
Mar 19, 202650.2550.2950.2050.2049.87-0.14%19,749