Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
49.07
+0.08 (0.16%)
May 23, 2025, 4:00 PM - Market closed
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 49.00 | 49.11 | 49.00 | 49.07 | 49.07 | 0.16% | 36,738 |
| May 22, 2025 | 49.07 | 49.09 | 48.95 | 48.99 | 48.99 | -0.20% | 12,773 |
| May 21, 2025 | 49.06 | 49.18 | 48.99 | 49.09 | 49.09 | -0.14% | 68,714 |
| May 20, 2025 | 49.15 | 49.17 | 49.12 | 49.16 | 49.16 | -0.39% | 33,690 |
| May 19, 2025 | 49.29 | 49.39 | 49.17 | 49.35 | 49.22 | 0.10% | 69,338 |
| May 16, 2025 | 49.32 | 49.38 | 49.30 | 49.30 | 49.17 | -0.04% | 42,455 |
| May 15, 2025 | 49.29 | 49.35 | 49.24 | 49.32 | 49.19 | 0.26% | 58,698 |
| May 14, 2025 | 49.41 | 49.41 | 49.10 | 49.19 | 49.06 | -0.22% | 42,015 |
| May 13, 2025 | 49.25 | 49.35 | 49.22 | 49.30 | 49.17 | 0.18% | 35,476 |
| May 12, 2025 | 49.31 | 49.34 | 49.21 | 49.21 | 49.08 | -0.20% | 132,911 |
| May 9, 2025 | 49.23 | 49.38 | 49.23 | 49.31 | 49.18 | -0.04% | 27,346 |
| May 8, 2025 | 49.32 | 49.33 | 49.25 | 49.33 | 49.20 | 0.06% | 53,617 |
| May 7, 2025 | 49.27 | 49.35 | 49.24 | 49.30 | 49.17 | 0.08% | 9,099 |
| May 6, 2025 | 49.16 | 49.33 | 49.13 | 49.26 | 49.13 | 0.18% | 51,553 |
| May 5, 2025 | 49.17 | 49.22 | 49.06 | 49.17 | 49.04 | -0.02% | 32,781 |
| May 2, 2025 | 49.08 | 49.22 | 49.08 | 49.18 | 49.05 | 0.04% | 68,173 |
| May 1, 2025 | 49.21 | 49.27 | 49.13 | 49.16 | 49.03 | -0.18% | 54,589 |
| Apr 30, 2025 | 49.08 | 49.25 | 49.08 | 49.25 | 49.12 | 0.26% | 28,580 |
| Apr 29, 2025 | 49.05 | 49.20 | 49.05 | 49.12 | 48.99 | 0.14% | 32,866 |
| Apr 28, 2025 | 49.11 | 49.13 | 49.05 | 49.05 | 48.92 | -0.20% | 87,660 |
| Apr 25, 2025 | 49.12 | 49.15 | 49.04 | 49.15 | 49.02 | 0.18% | 32,109 |
| Apr 24, 2025 | 49.01 | 49.08 | 48.94 | 49.06 | 48.93 | 0.45% | 40,084 |
| Apr 23, 2025 | 49.07 | 49.12 | 48.80 | 48.84 | 48.71 | 0.25% | 79,081 |
| Apr 22, 2025 | 48.94 | 48.94 | 48.64 | 48.72 | 48.59 | -0.33% | 98,291 |
| Apr 21, 2025 | 48.99 | 48.99 | 48.69 | 48.88 | 48.63 | -0.21% | 63,737 |
| Apr 17, 2025 | 49.01 | 49.06 | 48.93 | 48.98 | 48.73 | -0.06% | 67,873 |
| Apr 16, 2025 | 48.98 | 49.05 | 48.96 | 49.01 | 48.76 | - | 24,901 |
| Apr 15, 2025 | 48.93 | 49.04 | 48.87 | 49.01 | 48.76 | 0.29% | 32,518 |
| Apr 14, 2025 | 48.86 | 48.99 | 48.75 | 48.87 | 48.62 | 0.58% | 53,908 |
| Apr 11, 2025 | 48.51 | 48.71 | 48.03 | 48.59 | 48.34 | -0.35% | 104,914 |
| Apr 10, 2025 | 49.40 | 49.40 | 48.65 | 48.76 | 48.51 | -0.26% | 149,707 |
| Apr 9, 2025 | 47.99 | 48.96 | 47.87 | 48.89 | 48.63 | 0.15% | 91,287 |
| Apr 8, 2025 | 49.11 | 49.11 | 48.65 | 48.81 | 48.56 | -0.75% | 138,883 |
| Apr 7, 2025 | 49.67 | 49.67 | 49.18 | 49.18 | 48.93 | -1.30% | 153,274 |
| Apr 4, 2025 | 50.08 | 50.08 | 49.76 | 49.83 | 49.57 | 0.04% | 36,895 |
| Apr 3, 2025 | 49.93 | 49.93 | 49.80 | 49.81 | 49.55 | 0.34% | 24,828 |
| Apr 2, 2025 | 49.74 | 49.75 | 49.59 | 49.64 | 49.38 | -0.12% | 47,754 |
| Apr 1, 2025 | 49.67 | 49.80 | 49.67 | 49.70 | 49.44 | 0.20% | 27,826 |
| Mar 31, 2025 | 49.60 | 49.62 | 49.57 | 49.60 | 49.34 | 0.06% | 30,574 |
| Mar 28, 2025 | 49.49 | 49.57 | 49.49 | 49.57 | 49.31 | 0.38% | 46,504 |
| Mar 27, 2025 | 49.42 | 49.44 | 49.35 | 49.38 | 49.12 | -0.26% | 54,957 |
| Mar 26, 2025 | 49.57 | 49.60 | 49.49 | 49.51 | 49.25 | -0.35% | 42,406 |
| Mar 25, 2025 | 49.73 | 49.74 | 49.66 | 49.68 | 49.42 | -0.26% | 15,005 |
| Mar 24, 2025 | 49.92 | 50.00 | 49.80 | 49.81 | 49.41 | -0.22% | 78,139 |
| Mar 21, 2025 | 49.98 | 50.06 | 49.92 | 49.92 | 49.52 | -0.06% | 20,036 |
| Mar 20, 2025 | 50.01 | 50.06 | 49.95 | 49.95 | 49.55 | -0.04% | 5,747 |
| Mar 19, 2025 | 49.92 | 50.02 | 49.87 | 49.97 | 49.57 | -0.02% | 34,415 |
| Mar 18, 2025 | 49.93 | 50.02 | 49.93 | 49.98 | 49.58 | -0.02% | 38,598 |
| Mar 17, 2025 | 50.00 | 50.00 | 49.91 | 49.99 | 49.59 | -0.10% | 23,153 |
| Mar 14, 2025 | 49.86 | 50.04 | 49.86 | 50.04 | 49.64 | 0.14% | 19,579 |