Dimensional National Municipal Bond ETF (DFNM)

DFNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	48.35	48.37	48.32	48.35	48.35	0.04%	193,136
Jul 1, 2026	48.27	48.33	48.26	48.33	48.33	-0.01%	202,430
Jun 30, 2026	48.27	48.35	48.27	48.34	48.34	0.01%	211,124
Jun 29, 2026	48.32	48.34	48.31	48.33	48.33	0.06%	154,217
Jun 26, 2026	48.30	48.32	48.27	48.30	48.30	0.02%	315,712
Jun 25, 2026	48.30	48.31	48.26	48.29	48.29	0.06%	153,551
Jun 24, 2026	48.28	48.28	48.24	48.26	48.26	0.06%	161,687
Jun 23, 2026	48.22	48.25	48.22	48.23	48.23	-0.01%	208,352
Jun 22, 2026	48.38	48.41	48.34	48.37	48.24	-0.01%	193,256
Jun 18, 2026	48.43	48.43	48.35	48.38	48.24	0.18%	309,651
Jun 17, 2026	48.33	48.35	48.26	48.29	48.16	-0.06%	166,932
Jun 16, 2026	48.29	48.36	48.29	48.32	48.19	0.04%	133,808
Jun 15, 2026	48.30	48.32	48.27	48.30	48.17	0.09%	243,263
Jun 12, 2026	48.30	48.30	48.20	48.26	48.12	-0.04%	144,140
Jun 11, 2026	48.31	48.31	48.26	48.28	48.14	0.03%	225,746
Jun 10, 2026	48.30	48.32	48.26	48.26	48.13	-0.10%	81,444
Jun 9, 2026	48.32	48.35	48.31	48.31	48.18	0.04%	113,570
Jun 8, 2026	48.34	48.34	48.28	48.29	48.16	-0.02%	195,049
Jun 5, 2026	48.27	48.31	48.25	48.30	48.17	-0.04%	121,527
Jun 4, 2026	48.28	48.33	48.27	48.32	48.19	0.04%	142,086
Jun 3, 2026	48.33	48.33	48.24	48.30	48.17	0.02%	241,278
Jun 2, 2026	48.30	48.31	48.29	48.29	48.16	0.08%	156,932
Jun 1, 2026	48.18	48.27	48.14	48.25	48.12	0.04%	138,065
May 29, 2026	48.17	48.24	48.17	48.23	48.10	0.12%	104,137
May 28, 2026	48.12	48.20	48.10	48.17	48.04	0.08%	331,634
May 27, 2026	48.05	48.13	48.05	48.13	48.00	0.19%	114,068
May 26, 2026	48.03	48.06	48.01	48.04	47.91	0.23%	155,400
May 22, 2026	47.91	47.95	47.88	47.93	47.80	0.08%	181,881
May 21, 2026	47.78	47.89	47.78	47.89	47.76	0.04%	154,697
May 20, 2026	47.89	47.90	47.82	47.87	47.74	0.06%	203,104
May 19, 2026	47.84	47.88	47.78	47.84	47.71	-0.19%	93,031
May 18, 2026	48.19	48.19	48.00	48.04	47.80	0.05%	173,216
May 15, 2026	48.05	48.05	47.96	48.02	47.77	-0.36%	239,070
May 14, 2026	48.21	48.21	48.18	48.19	47.95	0.04%	92,688
May 13, 2026	48.21	48.21	48.17	48.17	47.93	-0.08%	86,539
May 12, 2026	48.22	48.24	48.19	48.21	47.97	-0.10%	160,104
May 11, 2026	48.32	48.32	48.25	48.26	48.02	-	153,998
May 8, 2026	48.32	48.33	48.25	48.26	48.02	-0.04%	163,781
May 7, 2026	48.29	48.29	48.26	48.28	48.04	0.02%	112,517
May 6, 2026	48.30	48.30	48.25	48.27	48.03	0.10%	237,997
May 5, 2026	48.24	48.24	48.20	48.22	47.98	0.02%	118,001
May 4, 2026	48.27	48.27	48.16	48.21	47.97	-0.02%	166,555
May 1, 2026	48.27	48.27	48.21	48.22	47.98	-0.04%	158,740
Apr 30, 2026	48.24	48.25	48.21	48.24	48.00	0.03%	124,731
Apr 29, 2026	48.28	48.28	48.21	48.23	47.98	-0.09%	96,794
Apr 28, 2026	48.29	48.29	48.25	48.27	48.03	-0.10%	114,113
Apr 27, 2026	48.33	48.33	48.26	48.32	48.08	0.04%	256,172
Apr 24, 2026	48.31	48.32	48.29	48.30	48.06	0.02%	88,612
Apr 23, 2026	48.32	48.32	48.27	48.30	48.05	-0.03%	221,753
Apr 22, 2026	48.33	48.33	48.30	48.31	48.07	-	158,610

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.