Dark

DFCA
Dimensional California Municipal Bond ETF
stock NYSE ETF

Market Open

Aug 6, 2026 12:01:37 PM EDT

49.61USD-0.040%(-0.02)19,368

49.61Bid 49.80Ask 0.19Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

49.61USD+0.021%(+0.01)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

49.64USD+0.020%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	49.6200	49.6200	49.6100	49.6100	-0.060%	19,368	0.000%
2026-08-05	49.6100	49.6400	49.5800	49.6400	+0.082%	42,707	-0.060%
2026-08-04	49.5900	49.6200	49.5400	49.5994	+0.138%	79,049	+0.021%
2026-08-03	49.5400	49.5503	49.4900	49.5312	+0.023%	58,415	+0.159%
2026-07-31	49.5500	49.5500	49.4937	49.5200	-0.071%	22,647	+0.182%
2026-07-30	49.5200	49.5900	49.5150	49.5550	-0.152%	33,848	+0.111%
2026-07-29	49.6700	49.7100	49.6300	49.6303	-0.070%	33,802	-0.041%
2026-07-28	49.5600	49.6800	49.5600	49.6650	+0.212%	82,369	-0.111%
2026-07-27	49.6000	49.6001	49.5500	49.5598	+0.162%	31,864	+0.101%
2026-07-24	49.4900	49.5600	49.4700	49.4797	+0.121%	52,314	+0.263%
2026-07-23	49.5700	49.5700	49.3950	49.4200	-0.463%	102,834	+0.384%
2026-07-22	49.7400	49.7400	49.6400	49.6500	-0.201%	30,036	-0.081%
2026-07-21	49.8600	49.8600	49.7300	49.7500	-0.400%	29,750	-0.281%
2026-07-20	49.9650	49.9900	49.9300	49.9500	-0.020%	45,219	-0.681%
2026-07-17	50.0200	50.0200	49.9600	49.9600	-0.110%	26,946	-0.701%
2026-07-16	50.0300	50.0450	49.9950	50.0150	-0.050%	87,364	-0.810%
2026-07-15	50.1500	50.1500	50.0400	50.0400	-0.063%	27,640	-0.859%
2026-07-14	50.0710	50.1200	50.0600	50.0714	+0.123%	13,393	-0.921%
2026-07-13	50.1500	50.1500	50.0100	50.0100	-0.160%	38,538	-0.800%
2026-07-10	50.0800	50.1000	50.0600	50.0900	+0.016%	18,328	-0.958%
2026-07-09	50.1200	50.1500	50.0820	50.0820	+0.060%	47,906	-0.942%
2026-07-08	50.0500	50.0800	50.0400	50.0519	-0.136%	58,347	-0.883%
2026-07-07	50.1700	50.1700	50.1100	50.1200	-0.139%	51,578	-1.018%
2026-07-06	50.2083	50.2300	50.1700	50.1900	-0.030%	91,166	-1.156%
2026-07-02	50.2700	50.2700	50.1791	50.2050	+0.050%	66,549	-1.185%
2026-07-01	50.1400	50.1900	50.1200	50.1800	0.000%	46,689	-1.136%
2026-06-30	50.1900	50.1999	50.1700	50.1800	+0.020%	25,697	-1.136%
2026-06-29	50.1500	50.1850	50.1150	50.1700	+0.080%	76,576	-1.116%
2026-06-26	50.1100	50.1400	50.1000	50.1300	+0.050%	91,927	-1.037%
2026-06-25	50.1001	50.1200	50.0850	50.1050	+0.050%	22,996	-0.988%
2026-06-24	50.0900	50.1000	50.0500	50.0800	+0.106%	35,219	-0.938%
2026-06-23	50.0594	50.0594	50.0200	50.0269	-0.279%	38,326	-0.833%
2026-06-22	50.2100	50.2100	50.0700	50.1669	-0.084%	76,571	-1.110%
2026-06-18	50.1700	50.2200	50.1600	50.2089	+0.249%	44,946	-1.193%
2026-06-17	50.1300	50.1600	50.0700	50.0841	-0.072%	67,541	-0.947%
2026-06-16	50.1100	50.1500	50.0700	50.1200	-0.020%	43,550	-1.018%
2026-06-15	50.2600	50.2600	50.0500	50.1300	+0.060%	111,729	-1.037%
2026-06-12	50.2000	50.2000	50.0800	50.1000	-0.100%	34,970	-0.978%
2026-06-11	50.1500	50.1800	50.1200	50.1500	+0.010%	81,336	-1.077%
2026-06-10	50.2500	50.2500	50.1100	50.1450	-0.030%	41,042	-1.067%
2026-06-09	50.1700	50.1900	50.1300	50.1600	+0.043%	33,882	-1.096%
2026-06-08	50.1900	50.1900	50.1350	50.1382	-0.036%	34,771	-1.053%
2026-06-05	50.0900	50.1700	50.0900	50.1561	-0.018%	42,271	-1.089%
2026-06-04	50.1600	50.1900	50.1400	50.1650	+0.030%	27,892	-1.106%
2026-06-03	50.1200	50.1700	50.0900	50.1500	-0.028%	57,154	-1.077%
2026-06-02	50.1500	50.1699	50.1302	50.1641	+0.108%	36,614	-1.105%
2026-06-01	50.0300	50.1101	50.0200	50.1100	+0.119%	40,563	-0.998%
2026-05-29	49.9700	50.1000	49.9700	50.0503	+0.161%	56,419	-0.880%
2026-05-28	49.8600	49.9800	49.8600	49.9700	+0.100%	69,817	-0.720%
2026-05-27	49.9100	49.9700	49.8800	49.9200	+0.060%	103,171	-0.621%
2026-05-26	49.8500	49.9200	49.8450	49.8900	+0.282%	111,832	-0.561%
2026-05-22	49.8000	49.8000	49.7200	49.7499	+0.030%	43,317	-0.281%
2026-05-21	49.7400	49.7400	49.6501	49.7350	-0.030%	96,151	-0.251%
2026-05-20	49.7100	49.7700	49.7000	49.7500	+0.101%	91,169	-0.281%
2026-05-19	49.6900	49.7100	49.6100	49.7000	-0.311%	93,854	-0.181%
2026-05-18	49.9000	49.9000	49.8100	49.8550	+0.030%	97,346	-0.491%
2026-05-15	49.9600	49.9600	49.7702	49.8400	-0.280%	27,947	-0.461%
2026-05-14	50.0500	50.0500	49.9600	49.9800	-0.020%	17,019	-0.740%
2026-05-13	50.0300	50.0300	49.9800	49.9900	-0.080%	55,975	-0.760%
2026-05-12	50.0200	50.0500	49.9600	50.0300	-0.080%	93,161	-0.839%
2026-05-11	50.1200	50.1200	50.0600	50.0700	-0.050%	59,765	-0.919%
2026-05-08	50.1300	50.1350	50.0700	50.0950	+0.030%	105,086	-0.968%
2026-05-07	50.1200	50.1200	50.0602	50.0800	-0.040%	65,223	-0.938%
2026-05-06	50.0900	50.1400	50.0900	50.1000	+0.040%	159,657	-0.978%
2026-05-05	50.0300	50.0800	50.0200	50.0800	+0.180%	82,451	-0.938%
2026-05-04	50.0300	50.0501	49.9400	49.9900	-0.101%	97,358	-0.760%
2026-05-01	50.0800	50.0900	50.0400	50.0404	-0.033%	71,894	-0.860%
2026-04-30	50.0500	50.0700	50.0100	50.0570	+0.054%	57,442	-0.893%
2026-04-29	50.0700	50.0800	50.0100	50.0300	-0.219%	93,441	-0.839%
2026-04-28	50.0900	50.1800	50.0750	50.1400	+0.022%	88,637	-1.057%
2026-04-27	50.1900	50.1900	50.1100	50.1292	-0.032%	51,215	-1.036%
2026-04-24	50.1500	50.1600	50.1200	50.1450	+0.070%	70,346	-1.067%
2026-04-23	50.1300	50.1700	50.0900	50.1099	-0.050%	40,896	-0.998%
2026-04-22	50.1900	50.1900	50.1100	50.1351	+0.071%	41,766	-1.047%
2026-04-21	50.1300	50.1700	50.0900	50.0995	-0.256%	26,754	-0.977%
2026-04-20	50.2100	50.2500	50.2100	50.2281	+0.016%	18,683	-1.231%
2026-04-17	50.3200	50.3200	50.1900	50.2200	+0.200%	58,216	-1.215%
2026-04-16	50.0800	50.1399	50.0800	50.1200	+0.078%	41,850	-1.018%
2026-04-15	50.1600	50.1600	50.0600	50.0809	-0.118%	105,754	-0.940%
2026-04-14	50.2000	50.2699	50.1100	50.1400	-0.104%	90,406	-1.057%
2026-04-13	50.1300	50.2093	50.1300	50.1923	+0.093%	96,371	-1.160%
2026-04-10	50.2800	50.2800	50.1400	50.1455	-0.089%	33,922	-1.068%
2026-04-09	50.1000	50.1900	50.1000	50.1900	+0.130%	61,824	-1.156%
2026-04-08	50.0700	50.2100	50.0700	50.1250	+0.230%	80,024	-1.027%
2026-04-07	49.9300	50.0200	49.9300	50.0100	+0.060%	78,988	-0.800%
2026-04-06	49.9400	50.0900	49.9400	49.9800	0.000%	94,185	-0.740%
2026-04-02	49.9600	49.9969	49.9300	49.9800	+0.130%	34,943	-0.740%
2026-04-01	49.9800	49.9800	49.9050	49.9150	+0.130%	122,823	-0.611%
2026-03-31	49.8650	49.8900	49.8200	49.8500	+0.127%	50,027	-0.481%
2026-03-30	49.8500	49.8500	49.7200	49.7870	+0.145%	84,999	-0.356%
2026-03-27	49.7400	49.7400	49.6400	49.7150	-0.010%	56,036	-0.211%
2026-03-26	49.7200	49.7797	49.6700	49.7200	-0.178%	78,508	-0.221%
2026-03-25	49.9700	49.9700	49.7500	49.8089	+0.179%	31,980	-0.399%
2026-03-24	49.9100	49.9100	49.6900	49.7200	-0.647%	42,371	-0.221%
2026-03-23	50.0700	50.1000	49.9600	50.0436	+0.067%	61,754	-0.866%
2026-03-20	50.0950	50.0999	49.9913	50.0100	-0.380%	42,037	-0.800%
2026-03-19	50.2500	50.2900	50.2000	50.2010	-0.137%	19,749	-1.177%
2026-03-18	50.3200	50.3200	50.2700	50.2700	-0.110%	59,360	-1.313%
2026-03-17	50.3100	50.3625	50.3100	50.3254	+0.068%	31,407	-1.422%
2026-03-16	50.3000	50.3550	50.2710	50.2912	-0.008%	68,703	-1.355%
2026-03-13	50.3100	50.3100	50.2700	50.2950	+0.203%	76,292	-1.362%
2026-03-12	50.3300	50.3500	50.1700	50.1930	-0.333%	84,500	-1.162%
2026-03-11	50.4300	50.4300	50.3350	50.3605	-0.118%	18,379	-1.490%
2026-03-10	50.4500	50.4500	50.4000	50.4200	-0.050%	41,060	-1.607%
2026-03-09	50.4600	50.4800	50.4302	50.4450	-0.060%	43,351	-1.655%
2026-03-06	50.4300	50.4900	50.4290	50.4753	-0.039%	60,715	-1.714%
2026-03-05	50.4700	50.5100	50.4699	50.4950	-0.040%	43,092	-1.753%
2026-03-04	50.4400	50.5600	50.4400	50.5150	+0.069%	81,576	-1.792%
2026-03-03	50.6000	50.6000	50.3700	50.4800	-0.395%	76,519	-1.723%
2026-03-02	50.6700	50.6800	50.6200	50.6800	-0.128%	47,865	-2.111%
2026-02-27	50.7800	50.7800	50.7200	50.7450	+0.030%	33,358	-2.237%
2026-02-26	50.7100	50.7400	50.6801	50.7300	+0.059%	38,066	-2.208%
2026-02-25	50.6900	50.7400	50.6700	50.7000	+0.020%	74,272	-2.150%
2026-02-24	50.6600	50.6999	50.6600	50.6900	+0.059%	28,152	-2.131%
2026-02-23	50.6800	50.6890	50.6300	50.6600	+0.059%	57,906	-2.073%
2026-02-20	50.6100	50.6450	50.6100	50.6300	+0.030%	40,738	-2.015%
2026-02-19	50.5900	50.6400	50.5850	50.6150	+0.041%	60,790	-1.986%
2026-02-18	50.5800	50.6300	50.5600	50.5941	-0.229%	62,038	-1.945%
2026-02-17	50.7100	50.7200	50.6900	50.7100	+0.099%	47,195	-2.169%
2026-02-13	50.6500	50.7000	50.6500	50.6600	-0.010%	47,008	-2.073%
2026-02-12	50.7500	50.7500	50.6100	50.6650	+0.121%	123,610	-2.082%
2026-02-11	50.5600	50.6100	50.5600	50.6039	-0.014%	48,052	-1.964%
2026-02-10	50.6100	50.6399	50.6000	50.6110	+0.081%	26,277	-1.978%
2026-02-09	50.5300	50.5800	50.5300	50.5700	+0.040%	26,552	-1.898%
2026-02-06	50.5600	50.5600	50.5300	50.5500	+0.010%	21,389	-1.860%
2026-02-05	50.5300	50.5550	50.5100	50.5450	+0.159%	34,328	-1.850%
2026-02-04	50.5200	50.5200	50.4600	50.4650	+0.010%	41,802	-1.694%
2026-02-03	50.4500	50.4600	50.4400	50.4600	+0.030%	38,829	-1.685%
2026-02-02	50.4200	50.4499	50.4200	50.4450	+0.048%	28,730	-1.655%
2026-01-30	50.4100	50.4300	50.4100	50.4210	+0.052%	19,659	-1.608%
2026-01-29	50.3900	50.4100	50.3000	50.3950	+0.030%	49,170	-1.558%
2026-01-28	50.3500	50.3900	50.3500	50.3800	+0.040%	50,890	-1.528%
2026-01-27	50.3700	50.3800	50.3500	50.3600	+0.030%	31,135	-1.489%
2026-01-26	50.4100	50.4100	50.3300	50.3450	-0.010%	106,106	-1.460%
2026-01-23	50.3408	50.3800	50.3300	50.3500	+0.042%	385,517	-1.470%
2026-01-22	50.3100	50.3400	50.3100	50.3290	+0.018%	15,840	-1.429%
2026-01-21	50.2800	50.3300	50.2650	50.3200	-0.039%	19,643	-1.411%
2026-01-20	50.4100	50.4100	50.2900	50.3395	-0.150%	46,891	-1.449%
2026-01-16	50.3500	50.4388	50.3500	50.4150	+0.030%	22,669	-1.597%
2026-01-15	50.4400	50.4400	50.3899	50.4001	+0.050%	60,106	-1.568%
2026-01-14	50.3800	50.3900	50.3600	50.3750	+0.149%	41,414	-1.519%
2026-01-13	50.3400	50.3600	50.3000	50.3000	-0.060%	44,380	-1.372%
2026-01-12	50.3000	50.3500	50.3000	50.3300	+0.040%	35,989	-1.431%
2026-01-09	50.3400	50.3400	50.2900	50.3100	+0.070%	43,928	-1.391%
2026-01-08	50.2800	50.3099	50.2700	50.2750	+0.060%	65,803	-1.323%
2026-01-07	50.2400	50.2800	50.2200	50.2450	+0.169%	51,915	-1.264%
2026-01-06	50.1600	50.1900	50.1300	50.1600	+0.080%	33,429	-1.096%
2026-01-05	50.1700	50.1700	50.1000	50.1200	+0.020%	25,780	-1.018%
2026-01-02	50.0900	50.1400	50.0850	50.1100	+0.060%	63,066	-0.998%
2025-12-31	50.0700	50.1199	50.0700	50.0802	+0.060%	15,224	-0.939%
2025-12-30	50.1100	50.1100	50.0500	50.0500	+0.020%	81,015	-0.879%
2025-12-29	50.0700	50.0900	50.0200	50.0400	-0.040%	70,716	-0.859%
2025-12-26	50.0500	50.0600	50.0105	50.0600	+0.060%	39,577	-0.899%
2025-12-24	50.0800	50.0800	50.0300	50.0300	+0.060%	23,966	-0.839%
2025-12-23	49.9900	50.0499	49.9900	50.0000	-0.067%	27,110	-0.780%
2025-12-22	50.0700	50.0700	50.0002	50.0337	+0.057%	86,337	-0.847%
2025-12-19	50.1500	50.1500	49.9700	50.0050	+0.060%	156,817	-0.790%
2025-12-18	49.9700	50.0216	49.9550	49.9750	-0.010%	74,014	-0.730%
2025-12-17	49.8700	49.9800	49.8700	49.9800	+0.140%	60,431	-0.740%
2025-12-16	49.9100	49.9500	49.8900	49.9100	-0.419%	59,367	-0.601%
2025-12-15	50.1570	50.1600	50.0900	50.1200	+0.200%	69,160	-1.018%
2025-12-12	50.1100	50.1300	49.9100	50.0200	-0.219%	202,429	-0.820%
2025-12-11	50.1500	50.1600	50.1200	50.1300	+0.040%	99,347	-1.037%
2025-12-10	50.1500	50.1700	49.9300	50.1100	+0.020%	74,552	-0.998%
2025-12-09	50.1600	50.1600	50.1000	50.1000	-0.020%	30,532	-0.978%
2025-12-08	50.1400	50.1400	50.1000	50.1100	-0.059%	38,069	-0.998%
2025-12-05	50.1300	50.1500	50.1201	50.1396	+0.000%	31,944	-1.056%
2025-12-04	50.1300	50.1400	50.1035	50.1395	+0.079%	48,593	-1.056%
2025-12-03	50.2200	50.2200	50.1000	50.1000	-0.100%	40,723	-0.978%
2025-12-02	50.1500	50.1600	50.1299	50.1500	-0.040%	116,583	-1.077%
2025-12-01	50.0600	50.1700	50.0600	50.1700	-0.073%	40,600	-1.116%
2025-11-28	50.1900	50.2110	50.1900	50.2064	+0.192%	11,285	-1.188%
2025-11-26	50.1400	50.1700	50.1100	50.1100	-0.010%	33,272	-0.998%
2025-11-25	50.0900	50.1600	50.0900	50.1150	+0.090%	15,802	-1.008%
2025-11-24	50.1300	50.1450	50.0500	50.0700	0.000%	91,210	-0.919%
2025-11-21	49.9700	50.1400	49.9700	50.0700	-0.179%	52,963	-0.919%
2025-11-20	50.1600	50.1600	50.0900	50.1600	+0.040%	67,261	-1.096%
2025-11-19	50.1900	50.1900	50.0900	50.1400	+0.100%	38,177	-1.057%
2025-11-18	50.1200	50.1299	50.0500	50.0900	-0.100%	59,440	-0.958%
2025-11-17	50.1800	50.1800	50.1000	50.1400	+0.076%	51,621	-1.057%
2025-11-14	50.2100	50.2100	50.0900	50.1017	-0.116%	27,053	-0.981%
2025-11-13	50.1700	50.1800	50.1400	50.1600	-0.040%	29,900	-1.096%
2025-11-12	50.2500	50.2500	50.1699	50.1800	-0.060%	10,352	-1.136%
2025-11-11	50.2000	50.2299	50.1700	50.2100	+0.090%	37,622	-1.195%
2025-11-10	50.1600	50.1800	50.1550	50.1650	+0.070%	32,790	-1.106%
2025-11-07	50.1200	50.1600	50.1100	50.1300	+0.020%	39,160	-1.037%
2025-11-06	50.1200	50.1310	50.1200	50.1200	+0.100%	30,279	-1.018%
2025-11-05	50.1400	50.1400	50.0400	50.0700	-0.140%	36,248	-0.919%
2025-11-04	50.1499	50.1499	50.1000	50.1400	+0.156%	36,998	-1.057%
2025-11-03	50.0999	50.1000	50.0500	50.0620	-0.080%	46,319	-0.903%
2025-10-31	50.1100	50.1399	50.1000	50.1020	+0.064%	75,903	-0.982%
2025-10-30	50.0800	50.0950	50.0000	50.0700	-0.056%	22,481	-0.919%
2025-10-29	50.0600	50.1400	50.0600	50.0980	-0.124%	9,462	-0.974%
2025-10-28	50.2100	50.2100	50.1000	50.1600	+0.160%	16,117	-1.096%
2025-10-27	50.1000	50.1699	50.0800	50.0800	-0.159%	28,525	-0.938%
2025-10-24	50.1500	50.1700	50.0900	50.1600	+0.180%	91,006	-1.096%
2025-10-23	50.1100	50.1299	50.0500	50.0700	-0.080%	98,998	-0.919%
2025-10-22	50.1500	50.1500	50.1100	50.1100	+0.020%	43,595	-0.998%
2025-10-21	50.1100	50.1200	50.0800	50.1000	-0.259%	26,011	-0.978%
2025-10-20	50.2100	50.2300	50.1600	50.2300	+0.080%	6,176	-1.234%
2025-10-17	50.1600	50.1950	50.1500	50.1900	+0.040%	39,645	-1.156%
2025-10-16	50.2500	50.2500	50.0900	50.1700	+0.200%	90,406	-1.116%
2025-10-15	50.0500	50.0999	50.0500	50.0700	+0.040%	26,974	-0.919%
2025-10-14	50.0600	50.0899	49.9900	50.0500	+0.010%	16,399	-0.879%
2025-10-13	50.0700	50.0700	50.0001	50.0450	+0.150%	43,782	-0.869%
2025-10-10	50.0200	50.0300	49.9700	49.9700	+0.060%	29,991	-0.720%
2025-10-09	49.9600	49.9600	49.9200	49.9400	+0.034%	21,619	-0.661%
2025-10-08	49.9700	49.9700	49.8701	49.9230	-0.034%	60,576	-0.627%
2025-10-07	49.9600	49.9600	49.9030	49.9400	+0.114%	47,564	-0.661%
2025-10-06	49.8800	49.9000	49.8500	49.8830	+0.002%	37,307	-0.547%
2025-10-03	49.8900	49.9000	49.8700	49.8820	+0.022%	43,160	-0.545%
2025-10-02	49.8900	49.8900	49.8500	49.8710	-0.018%	93,819	-0.523%
2025-10-01	49.8800	49.9200	49.8500	49.8799	+0.110%	45,917	-0.541%
2025-09-30	49.8300	49.8700	49.8100	49.8250	-0.010%	76,412	-0.432%
2025-09-29	49.8800	49.8800	49.7800	49.8300	+0.070%	96,210	-0.442%
2025-09-26	49.8600	49.8600	49.7901	49.7950	-0.059%	78,618	-0.372%
2025-09-25	49.8500	49.8900	49.8000	49.8245	-0.126%	65,039	-0.431%
2025-09-24	49.9900	49.9900	49.8701	49.8876	-0.045%	39,749	-0.556%
2025-09-23	49.9800	49.9800	49.8901	49.9100	-0.359%	47,256	-0.601%
2025-09-22	50.0200	50.1200	49.9900	50.0900	+0.180%	73,553	-0.958%
2025-09-19	49.9900	50.0800	49.9601	50.0000	-0.010%	242,384	-0.780%
2025-09-18	50.0000	50.0400	49.9402	50.0050	-0.070%	124,265	-0.790%
2025-09-17	50.0200	50.1100	50.0000	50.0400	+0.100%	147,735	-0.859%
2025-09-16	50.0000	50.0100	49.9694	49.9900	-0.020%	114,816	-0.760%
2025-09-15	49.9900	50.0200	49.9600	50.0000	+0.101%	156,411	-0.780%
2025-09-12	49.9100	49.9700	49.8901	49.9495	+0.018%	133,837	-0.680%
2025-09-11	49.9600	49.9600	49.8792	49.9404	+0.262%	210,515	-0.662%
2025-09-10	49.8200	49.8700	49.7500	49.8100	+0.181%	215,486	-0.402%
2025-09-09	49.7200	49.7800	49.6825	49.7200	0.000%	193,773	-0.221%
2025-09-08	49.6300	49.7400	49.6300	49.7200	+0.303%	77,136	-0.221%
2025-09-05	49.5400	49.5814	49.5150	49.5700	+0.364%	66,795	+0.081%
2025-09-04	49.4400	49.4400	49.3715	49.3900	+0.082%	42,963	+0.445%
2025-09-03	49.3600	49.3600	49.2900	49.3494	+0.110%	30,885	+0.528%
2025-09-02	49.2200	49.3200	49.2200	49.2950	-0.051%	43,192	+0.639%
2025-08-29	49.2900	49.3600	49.2750	49.3200	+0.041%	29,720	+0.588%
2025-08-28	49.3400	49.3500	49.2572	49.3000	+0.030%	22,060	+0.629%
2025-08-27	49.2800	49.3000	49.2063	49.2853	+0.041%	29,832	+0.659%
2025-08-26	49.2500	49.3300	49.2500	49.2650	+0.010%	65,636	+0.700%
2025-08-25	49.2700	49.3100	49.2350	49.2600	+0.020%	32,486	+0.711%
2025-08-22	49.2200	49.3000	49.2200	49.2500	+0.081%	53,943	+0.731%
2025-08-21	49.2000	49.2393	49.1627	49.2100	-0.016%	59,884	+0.813%
2025-08-20	49.2400	49.2400	49.1800	49.2181	-0.004%	19,934	+0.796%
2025-08-19	49.2400	49.2400	49.1900	49.2200	-0.183%	52,337	+0.792%
2025-08-18	49.3700	49.3700	49.1700	49.3100	-0.061%	79,234	+0.608%
2025-08-15	49.4600	49.4600	49.3200	49.3400	0.000%	21,854	+0.547%
2025-08-14	49.3600	49.3600	49.3203	49.3400	-0.061%	15,382	+0.547%
2025-08-13	49.3900	49.3900	49.3435	49.3700	+0.051%	57,711	+0.486%
2025-08-12	49.3500	49.3600	49.3000	49.3450	-0.111%	63,009	+0.537%
2025-08-11	49.3400	49.4000	49.2900	49.4000	+0.257%	94,213	+0.425%
2025-08-08	49.3100	49.3100	49.2700	49.2734	-0.034%	14,266	+0.683%
2025-08-07	49.2700	49.3100	49.2700	49.2900	+0.041%	31,674	+0.649%
2025-08-06	49.3100	49.3100	49.2000	49.2700	+0.041%	18,273	+0.690%
2025-08-05	49.3100	49.3200	49.2500	49.2500	-0.061%	22,795	+0.731%
2025-08-04	49.4100	49.4100	49.2400	49.2800	+0.061%	67,387	+0.670%
2025-08-01	49.2500	49.2800	49.2200	49.2500	+0.224%	100,632	+0.731%
2025-07-31	49.1100	49.1600	49.0700	49.1400	+0.122%	56,287	+0.956%
2025-07-30	49.1200	49.1200	49.0500	49.0800	-0.081%	37,009	+1.080%
2025-07-29	49.0600	49.1500	49.0300	49.1200	+0.199%	82,145	+0.998%
2025-07-28	49.0100	49.0400	49.0040	49.0226	+0.056%	39,531	+1.198%
2025-07-25	49.1200	49.1200	48.9700	48.9950	-0.010%	54,205	+1.255%
2025-07-24	48.9900	49.0199	48.9475	49.0000	+0.010%	104,520	+1.245%
2025-07-23	49.0100	49.0300	48.9300	48.9950	+0.010%	112,034	+1.255%
2025-07-22	49.1000	49.1000	48.9800	48.9900	-0.244%	40,038	+1.266%
2025-07-21	49.3700	49.3700	49.1096	49.1100	+0.102%	82,018	+1.018%
2025-07-18	49.1800	49.1800	49.0100	49.0600	-0.122%	20,890	+1.121%
2025-07-17	49.3800	49.3800	49.0500	49.1200	-0.041%	102,408	+0.998%
2025-07-16	49.2400	49.2400	49.1400	49.1400	-0.061%	89,818	+0.956%
2025-07-15	49.2700	49.2700	49.1400	49.1700	-0.223%	44,591	+0.895%
2025-07-14	49.2700	49.2800	49.2019	49.2800	+0.073%	73,446	+0.670%
2025-07-11	49.2600	49.2800	49.2200	49.2440	-0.124%	85,489	+0.743%
2025-07-10	49.3100	49.3200	49.2800	49.3050	+0.010%	26,110	+0.619%
2025-07-09	49.3000	49.3200	49.2700	49.3000	+0.020%	58,882	+0.629%
2025-07-08	49.2700	49.3300	49.2700	49.2900	-0.020%	85,870	+0.649%
2025-07-07	49.3000	49.3100	49.2717	49.3000	-0.020%	125,974	+0.629%
2025-07-03	49.3077	49.3100	49.2735	49.3100	+0.020%	12,537	+0.608%
2025-07-02	49.2400	49.3200	49.2333	49.3000	+0.020%	52,433	+0.629%
2025-07-01	49.3000	49.3100	49.2700	49.2900	+0.020%	37,108	+0.649%
2025-06-30	49.2500	49.3100	49.2500	49.2800	+0.112%	47,112	+0.670%
2025-06-27	49.2000	49.2700	49.1950	49.2250	+0.030%	27,256	+0.782%
2025-06-26	49.2000	49.2700	49.1733	49.2100	+0.071%	27,997	+0.813%
2025-06-25	49.1900	49.1999	49.1500	49.1750	-0.007%	30,701	+0.885%
2025-06-24	49.2100	49.2100	49.1450	49.1785	-0.246%	16,986	+0.877%
2025-06-23	49.2300	49.3500	49.2300	49.3000	+0.102%	54,131	+0.629%
2025-06-20	49.2800	49.2800	49.2050	49.2500	+0.163%	16,326	+0.731%
2025-06-18	49.2300	49.2900	49.1700	49.1700	-0.081%	18,436	+0.895%
2025-06-17	49.4000	49.4000	49.2000	49.2100	+0.041%	68,120	+0.813%
2025-06-16	49.2400	49.2599	49.1001	49.1900	+0.081%	115,653	+0.854%
2025-06-13	49.1900	49.2000	49.0901	49.1500	-0.041%	35,070	+0.936%
2025-06-12	49.1700	49.2500	49.1600	49.1700	+0.041%	34,438	+0.895%
2025-06-11	49.0700	49.1900	49.0700	49.1500	+0.096%	62,034	+0.936%
2025-06-10	49.0950	49.1100	49.0900	49.1030	-0.116%	24,477	+1.033%
2025-06-09	49.0500	49.1600	49.0200	49.1600	+0.316%	37,897	+0.915%
2025-06-06	49.0900	49.0900	49.0000	49.0050	-0.275%	16,952	+1.235%
2025-06-05	49.1300	49.1700	49.0900	49.1400	+0.163%	41,895	+0.956%
2025-06-04	49.1000	49.1200	49.0400	49.0600	+0.020%	70,700	+1.121%
2025-06-03	49.0500	49.1200	49.0100	49.0500	-0.041%	71,900	+1.142%
2025-06-02	49.1400	49.1400	49.0550	49.0700	-0.163%	46,062	+1.100%
2025-05-30	49.1400	49.1800	49.0700	49.1500	-0.020%	23,043	+0.936%
2025-05-29	49.1000	49.2000	49.1000	49.1600	+0.061%	37,824	+0.915%
2025-05-28	49.1000	49.2800	49.0607	49.1300	-0.102%	89,819	+0.977%
2025-05-27	49.0900	49.2000	49.0900	49.1800	+0.229%	89,809	+0.874%
2025-05-23	49.0000	49.1099	49.0000	49.0678	+0.159%	36,738	+1.105%
2025-05-22	49.0700	49.0899	48.9500	48.9900	-0.204%	12,773	+1.266%
2025-05-21	49.0600	49.1799	48.9900	49.0900	-0.142%	68,714	+1.059%
2025-05-20	49.1500	49.1700	49.1188	49.1600	-0.385%	33,690	+0.915%
2025-05-19	49.2900	49.3900	49.1700	49.3500	+0.101%	69,338	+0.527%
2025-05-16	49.3200	49.3794	49.3000	49.3000	-0.041%	42,455	+0.629%
2025-05-15	49.2900	49.3500	49.2400	49.3200	+0.264%	58,698	+0.588%
2025-05-14	49.4100	49.4100	49.1000	49.1900	-0.223%	42,015	+0.854%
2025-05-13	49.2500	49.3500	49.2145	49.3000	+0.183%	35,476	+0.629%
2025-05-12	49.3100	49.3400	49.2100	49.2100	-0.203%	132,911	+0.813%
2025-05-09	49.2248	49.3800	49.2248	49.3100	-0.041%	27,346	+0.608%
2025-05-08	49.3200	49.3300	49.2500	49.3300	+0.061%	53,617	+0.568%
2025-05-07	49.2700	49.3500	49.2400	49.3000	+0.081%	9,099	+0.629%
2025-05-06	49.1600	49.3300	49.1300	49.2600	+0.183%	51,553	+0.711%
2025-05-05	49.1700	49.2199	49.0619	49.1700	-0.020%	32,781	+0.895%
2025-05-02	49.0800	49.2200	49.0800	49.1800	+0.041%	68,173	+0.874%
2025-05-01	49.2100	49.2700	49.1248	49.1600	-0.183%	54,589	+0.915%
2025-04-30	49.0800	49.2500	49.0800	49.2500	+0.265%	28,580	+0.731%
2025-04-29	49.0500	49.2000	49.0500	49.1200	+0.143%	32,866	+0.998%
2025-04-28	49.1100	49.1300	49.0500	49.0500	-0.203%	87,660	+1.142%
2025-04-25	49.1200	49.1500	49.0400	49.1500	+0.183%	32,109	+0.936%
2025-04-24	49.0100	49.0757	48.9400	49.0600	+0.450%	40,084	+1.121%
2025-04-23	49.0700	49.1200	48.8000	48.8400	+0.246%	79,081	+1.577%
2025-04-22	48.9400	48.9400	48.6400	48.7200	-0.327%	98,291	+1.827%
2025-04-21	48.9900	48.9900	48.6907	48.8800	-0.211%	63,737	+1.493%
2025-04-17	49.0100	49.0600	48.9300	48.9832	-0.055%	67,873	+1.280%
2025-04-16	48.9800	49.0500	48.9620	49.0100	0.000%	24,901	+1.224%
2025-04-15	48.9319	49.0400	48.8658	49.0100	+0.286%	32,518	+1.224%
2025-04-14	48.8600	48.9900	48.7450	48.8700	+0.576%	53,908	+1.514%
2025-04-11	48.5050	48.7099	48.0300	48.5900	-0.349%	104,914	+2.099%
2025-04-10	49.3974	49.3974	48.6500	48.7600	-0.256%	149,707	+1.743%
2025-04-09	47.9845	48.9545	47.8713	48.8852	+0.154%	91,287	+1.483%
2025-04-08	49.1100	49.1100	48.6500	48.8100	-0.754%	138,883	+1.639%
2025-04-07	49.6700	49.6700	49.1800	49.1806	-1.303%	153,274	+0.873%
2025-04-04	50.0800	50.0800	49.7600	49.8300	+0.040%	36,895	-0.442%
2025-04-03	49.9300	49.9300	49.8000	49.8100	+0.342%	24,828	-0.402%
2025-04-02	49.7400	49.7509	49.5900	49.6400	-0.121%	47,754	-0.060%
2025-04-01	49.6700	49.7999	49.6700	49.7000	+0.202%	27,826	-0.181%
2025-03-31	49.6000	49.6242	49.5742	49.6000	+0.061%	30,574	+0.020%
2025-03-28	49.4900	49.5700	49.4900	49.5700	+0.385%	46,504	+0.081%
2025-03-27	49.4200	49.4400	49.3500	49.3800	-0.259%	54,957	+0.466%
2025-03-26	49.5700	49.6000	49.4900	49.5080	-0.346%	42,406	+0.206%
2025-03-25	49.7300	49.7350	49.6600	49.6800	-0.261%	15,005	-0.141%
2025-03-24	49.9200	50.0000	49.8000	49.8100	-0.220%	78,139	-0.402%
2025-03-21	49.9804	50.0600	49.9200	49.9200	-0.060%	20,036	-0.621%
2025-03-20	50.0142	50.0599	49.9500	49.9500	-0.040%	5,747	-0.681%
2025-03-19	49.9200	50.0200	49.8701	49.9700	-0.020%	34,415	-0.720%
2025-03-18	49.9300	50.0200	49.9287	49.9800	-0.020%	38,598	-0.740%
2025-03-17	50.0000	50.0000	49.9101	49.9900	-0.100%	23,153	-0.760%
2025-03-14	49.8601	50.0400	49.8601	50.0400	+0.140%	19,579	-0.859%
2025-03-13	49.9000	49.9800	49.8550	49.9700	-0.090%	20,222	-0.720%
2025-03-12	50.2200	50.2200	49.8720	50.0150	-0.150%	21,965	-0.810%
2025-03-11	50.2700	50.2700	50.0700	50.0900	-0.299%	24,665	-0.958%
2025-03-10	50.1900	50.2400	50.1600	50.2400	+0.255%	43,184	-1.254%
2025-03-07	50.2400	50.2400	50.0601	50.1122	-0.095%	51,784	-1.002%
2025-03-06	50.1248	50.2700	50.1248	50.1600	-0.070%	37,423	-1.096%
2025-03-05	50.2700	50.3100	50.1810	50.1950	-0.070%	35,664	-1.165%
2025-03-04	50.3300	50.3873	50.2208	50.2300	-0.238%	23,670	-1.234%
2025-03-03	50.2800	50.3900	50.2800	50.3500	-0.060%	22,004	-1.470%
2025-02-28	50.2600	50.3800	50.2600	50.3800	+0.269%	30,134	-1.528%
2025-02-27	50.2478	50.3500	50.2036	50.2450	-0.070%	12,521	-1.264%
2025-02-26	50.2200	50.3487	50.1800	50.2800	+0.040%	13,205	-1.333%
2025-02-25	50.2616	50.3100	50.2000	50.2600	+0.219%	41,312	-1.293%
2025-02-24	50.1200	50.1500	50.1200	50.1500	+0.020%	9,744	-1.077%
2025-02-21	50.0700	50.2300	50.0699	50.1400	+0.220%	47,986	-1.057%
2025-02-20	50.0800	50.0900	50.0200	50.0300	-0.047%	27,430	-0.839%
2025-02-19	49.9500	50.0600	49.9375	50.0535	-0.023%	24,563	-0.886%
2025-02-18	50.1264	50.1600	50.0500	50.0650	-0.110%	12,484	-0.909%
2025-02-14	50.1325	50.1600	50.1200	50.1200	+0.140%	28,157	-1.018%

.dark-mode .PWQCgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWQCgq{ color: #333333; background-color: white; border: 2px solid #333333; }DFCADimensional California Municipal Bond ETFstock NYSE ETF

DFCA
Dimensional California Municipal Bond ETF
stock NYSE ETF