Dark

DFNM
Dimensional National Municipal Bond ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:51 PM EDT

47.78USD-0.021%(-0.01)223,118

47.78Bid 47.79Ask 0.01Spread

Pre-market

0.00USD-100.000%(-47.75)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

47.79USD+0.021%(+0.01)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	47.7700	47.790000	47.7700	47.7800	-0.042%	223,118	0.000%
2026-08-05	47.7600	47.800000	47.7361	47.8000	+0.105%	265,670	-0.042%
2026-08-04	47.7400	47.760000	47.6900	47.7500	+0.168%	258,761	+0.063%
2026-08-03	47.6500	47.700000	47.6200	47.6700	+0.042%	429,259	+0.231%
2026-07-31	47.6400	47.670000	47.5700	47.6500	-0.042%	167,395	+0.273%
2026-07-30	47.7100	47.715000	47.6100	47.6700	-0.147%	327,686	+0.231%
2026-07-29	47.7100	47.810000	47.7100	47.7400	-0.063%	218,225	+0.084%
2026-07-28	47.7400	47.770000	47.7150	47.7700	+0.168%	256,209	+0.021%
2026-07-27	47.7000	47.720000	47.6700	47.6900	+0.168%	234,904	+0.189%
2026-07-24	47.5700	47.660000	47.5700	47.6100	+0.116%	218,646	+0.357%
2026-07-23	47.7300	47.730000	47.5300	47.5550	-0.513%	222,629	+0.473%
2026-07-22	47.8800	47.880000	47.7800	47.8000	-0.219%	241,027	-0.042%
2026-07-21	47.9500	47.950000	47.9000	47.9050	-0.392%	121,479	-0.261%
2026-07-20	48.1300	48.130000	48.0550	48.0935	+0.007%	104,330	-0.652%
2026-07-17	48.1400	48.145000	48.0636	48.0900	-0.083%	103,321	-0.645%
2026-07-16	48.1700	48.175000	48.1050	48.1300	-0.125%	190,778	-0.727%
2026-07-15	48.2100	48.230000	48.1800	48.1900	-0.062%	227,275	-0.851%
2026-07-14	48.2400	48.269900	48.2200	48.2200	+0.021%	138,314	-0.912%
2026-07-13	48.2500	48.250000	48.1850	48.2100	-0.041%	118,847	-0.892%
2026-07-10	48.3000	48.300000	48.2000	48.2300	0.000%	86,255	-0.933%
2026-07-09	48.2100	48.275000	48.2100	48.2300	+0.015%	94,503	-0.933%
2026-07-08	48.2100	48.250000	48.2100	48.2230	-0.124%	210,399	-0.919%
2026-07-07	48.3500	48.350000	47.3300	48.2830	-0.139%	263,056	-1.042%
2026-07-06	48.3400	48.370000	48.3300	48.3500	0.000%	143,897	-1.179%
2026-07-02	48.3500	48.365000	48.3150	48.3500	+0.041%	193,137	-1.179%
2026-07-01	48.2700	48.330000	48.2555	48.3300	-0.010%	202,431	-1.138%
2026-06-30	48.2700	48.350000	48.2700	48.3350	+0.010%	211,327	-1.148%
2026-06-29	48.3161	48.335000	48.3100	48.3300	+0.062%	154,218	-1.138%
2026-06-26	48.3000	48.315000	48.2699	48.3000	+0.021%	315,712	-1.077%
2026-06-25	48.3000	48.306400	48.2600	48.2900	+0.062%	153,551	-1.056%
2026-06-24	48.2800	48.280000	48.2400	48.2600	+0.062%	165,906	-0.995%
2026-06-23	48.2200	48.250000	48.2150	48.2300	-0.289%	208,353	-0.933%
2026-06-22	48.3800	48.410000	48.3400	48.3700	-0.010%	193,256	-1.220%
2026-06-18	48.4300	48.430000	48.3500	48.3750	+0.176%	309,652	-1.230%
2026-06-17	48.3300	48.345000	48.2600	48.2900	-0.062%	166,932	-1.056%
2026-06-16	48.2900	48.360000	48.2900	48.3200	+0.041%	133,808	-1.118%
2026-06-15	48.3000	48.316900	48.2700	48.3000	+0.093%	243,264	-1.077%
2026-06-12	48.3000	48.300000	48.1999	48.2550	-0.041%	144,140	-0.984%
2026-06-11	48.3100	48.310000	48.2600	48.2750	+0.031%	225,746	-1.025%
2026-06-10	48.3000	48.320000	48.2600	48.2600	-0.103%	81,444	-0.995%
2026-06-09	48.3200	48.350000	48.3050	48.3100	+0.041%	113,570	-1.097%
2026-06-08	48.3400	48.340000	48.2800	48.2900	-0.021%	195,049	-1.056%
2026-06-05	48.2700	48.310000	48.2500	48.3000	-0.041%	121,527	-1.077%
2026-06-04	48.2800	48.330000	48.2700	48.3200	+0.041%	142,086	-1.118%
2026-06-03	48.3300	48.330000	48.2350	48.3000	+0.021%	241,279	-1.077%
2026-06-02	48.3000	48.310000	48.2900	48.2900	+0.083%	156,932	-1.056%
2026-06-01	48.1800	48.269900	48.1401	48.2500	+0.041%	138,065	-0.974%
2026-05-29	48.1700	48.240000	48.1700	48.2300	+0.125%	104,137	-0.933%
2026-05-28	48.1200	48.197200	48.0950	48.1700	+0.083%	331,393	-0.810%
2026-05-27	48.0500	48.130000	48.0500	48.1300	+0.187%	113,715	-0.727%
2026-05-26	48.0300	48.060000	48.0050	48.0400	+0.230%	155,400	-0.541%
2026-05-22	47.9100	47.945000	47.8800	47.9300	+0.084%	181,881	-0.313%
2026-05-21	47.7800	47.890000	47.7800	47.8900	+0.042%	154,697	-0.230%
2026-05-20	47.8900	47.899900	47.8200	47.8700	+0.063%	203,104	-0.188%
2026-05-19	47.8400	47.880000	47.7800	47.8400	-0.416%	93,032	-0.125%
2026-05-18	48.1900	48.190000	47.9950	48.0400	+0.052%	173,216	-0.541%
2026-05-15	48.0500	48.050000	47.9601	48.0150	-0.363%	239,070	-0.489%
2026-05-14	48.2100	48.210000	48.1750	48.1900	+0.042%	92,689	-0.851%
2026-05-13	48.2100	48.210000	48.1700	48.1700	-0.083%	86,539	-0.810%
2026-05-12	48.2200	48.240000	48.1900	48.2100	-0.104%	160,105	-0.892%
2026-05-11	48.3200	48.320000	48.2500	48.2600	0.000%	153,999	-0.995%
2026-05-08	48.3200	48.325000	48.2500	48.2600	-0.041%	163,781	-0.995%
2026-05-07	48.2900	48.290000	48.2600	48.2800	+0.021%	112,518	-1.036%
2026-05-06	48.3000	48.300000	48.2500	48.2700	+0.104%	237,998	-1.015%
2026-05-05	48.2400	48.240000	48.2000	48.2200	+0.021%	118,001	-0.912%
2026-05-04	48.2700	48.270000	48.1600	48.2100	-0.021%	166,555	-0.892%
2026-05-01	48.2700	48.270000	48.2045	48.2200	-0.041%	158,740	-0.912%
2026-04-30	48.2400	48.246963	48.2100	48.2400	+0.031%	124,732	-0.954%
2026-04-29	48.2800	48.280000	48.2099	48.2250	-0.093%	96,795	-0.923%
2026-04-28	48.2900	48.290000	48.2501	48.2700	-0.103%	114,113	-1.015%
2026-04-27	48.3300	48.330000	48.2600	48.3200	+0.035%	256,163	-1.118%
2026-04-24	48.3100	48.315000	48.2850	48.3030	+0.017%	88,612	-1.083%
2026-04-23	48.3200	48.320000	48.2700	48.2950	-0.031%	221,754	-1.066%
2026-04-22	48.3300	48.330000	48.3000	48.3100	0.000%	158,611	-1.097%
2026-04-21	48.3300	48.330000	48.2650	48.3100	-0.186%	252,595	-1.097%
2026-04-20	48.3600	48.409800	48.3600	48.4000	0.000%	130,412	-1.281%
2026-04-17	48.3300	48.405000	48.3300	48.4000	+0.166%	98,436	-1.281%
2026-04-16	48.2800	48.335000	48.2800	48.3200	+0.062%	239,601	-1.118%
2026-04-15	48.2850	48.299900	48.2500	48.2900	0.000%	163,885	-1.056%
2026-04-14	48.2900	48.310000	48.2700	48.2900	0.000%	97,679	-1.056%
2026-04-13	48.2500	48.310000	48.2200	48.2900	+0.062%	227,051	-1.056%
2026-04-10	48.2800	48.290000	48.2301	48.2600	-0.041%	203,565	-0.995%
2026-04-09	48.2300	48.280000	48.1901	48.2800	+0.208%	203,953	-1.036%
2026-04-08	48.2300	48.280000	48.1800	48.1800	+0.177%	138,807	-0.830%
2026-04-07	48.0300	48.110000	48.0200	48.0950	+0.094%	218,883	-0.655%
2026-04-06	48.0600	48.077400	48.0150	48.0500	-0.062%	159,859	-0.562%
2026-04-02	47.9900	48.095000	47.9900	48.0800	+0.104%	224,366	-0.624%
2026-04-01	47.9000	48.050000	47.9000	48.0300	+0.209%	223,014	-0.521%
2026-03-31	47.8900	47.990000	47.8900	47.9300	+0.167%	231,035	-0.313%
2026-03-30	47.8200	47.870000	47.8200	47.8500	+0.063%	167,701	-0.146%
2026-03-27	47.7500	47.820000	47.7050	47.8200	+0.063%	133,286	-0.084%
2026-03-26	47.9000	47.900000	47.7900	47.7900	-0.146%	223,575	-0.021%
2026-03-25	47.8800	47.890000	47.8100	47.8600	+0.126%	195,356	-0.167%
2026-03-24	47.9800	47.985000	47.7950	47.8000	-0.706%	165,516	-0.042%
2026-03-23	48.1600	48.170000	48.1250	48.1400	+0.166%	153,094	-0.748%
2026-03-20	48.2800	48.280000	48.0600	48.0600	-0.548%	165,740	-0.583%
2026-03-19	48.2701	48.355000	48.2701	48.3250	-0.093%	121,412	-1.128%
2026-03-18	48.3701	48.430000	48.3650	48.3700	-0.093%	149,755	-1.220%
2026-03-17	48.3800	48.435000	48.3800	48.4150	+0.010%	178,381	-1.312%
2026-03-16	48.4100	48.476000	48.3950	48.4100	+0.062%	137,714	-1.301%
2026-03-13	48.3300	48.390000	48.3300	48.3800	+0.124%	272,020	-1.240%
2026-03-12	48.4100	48.430000	48.3050	48.3200	-0.207%	127,132	-1.118%
2026-03-11	48.5000	48.515000	48.4101	48.4200	-0.186%	155,688	-1.322%
2026-03-10	48.5300	48.550000	48.5061	48.5100	-0.052%	127,849	-1.505%
2026-03-09	48.4700	48.576000	48.4700	48.5350	-0.010%	185,781	-1.556%
2026-03-06	48.5400	48.550000	48.4900	48.5400	-0.041%	123,051	-1.566%
2026-03-05	48.5700	48.580000	48.5000	48.5600	-0.072%	83,923	-1.606%
2026-03-04	48.5300	48.610000	48.5299	48.5950	+0.010%	132,187	-1.677%
2026-03-03	48.6700	48.670000	48.5550	48.5900	-0.287%	180,727	-1.667%
2026-03-02	48.7900	48.790000	48.7300	48.7300	-0.190%	99,503	-1.950%
2026-02-27	48.8700	48.870000	48.8200	48.8230	+0.006%	107,599	-2.136%
2026-02-26	48.8000	48.845000	48.8000	48.8200	+0.020%	111,168	-2.130%
2026-02-25	48.7600	48.820000	48.7600	48.8100	+0.020%	138,013	-2.110%
2026-02-24	48.7450	48.800000	48.7400	48.8000	+0.123%	185,379	-2.090%
2026-02-23	48.7400	48.755000	48.7100	48.7400	+0.021%	86,892	-1.970%
2026-02-20	48.7300	48.740000	48.7100	48.7300	+0.021%	143,355	-1.950%
2026-02-19	48.7200	48.730000	48.6900	48.7200	+0.031%	154,645	-1.929%
2026-02-18	48.6700	48.720000	48.6700	48.7050	-0.256%	169,240	-1.899%
2026-02-17	48.8100	48.830000	48.7900	48.8300	+0.103%	267,882	-2.150%
2026-02-13	48.7850	48.810000	48.7800	48.7800	+0.021%	186,866	-2.050%
2026-02-12	48.7900	48.790000	48.7200	48.7700	+0.103%	112,779	-2.030%
2026-02-11	48.7200	48.740000	48.6837	48.7200	-0.010%	95,067	-1.929%
2026-02-10	48.7200	48.740000	48.7100	48.7250	+0.072%	108,508	-1.939%
2026-02-09	48.6500	48.695000	48.6450	48.6900	+0.103%	162,277	-1.869%
2026-02-06	48.6800	48.680000	48.6100	48.6400	-0.062%	164,867	-1.768%
2026-02-05	48.6400	48.670000	48.6100	48.6700	+0.134%	172,711	-1.829%
2026-02-04	48.5550	48.610000	48.5550	48.6050	+0.062%	119,364	-1.697%
2026-02-03	48.5600	48.575500	48.5300	48.5750	+0.021%	220,858	-1.637%
2026-02-02	48.5100	48.570000	48.5100	48.5650	+0.093%	149,531	-1.616%
2026-01-30	48.4700	48.545000	48.4700	48.5200	+0.041%	78,947	-1.525%
2026-01-29	48.4500	48.515000	48.4500	48.5000	+0.052%	88,231	-1.485%
2026-01-28	48.4646	48.500000	48.4400	48.4750	+0.021%	174,103	-1.434%
2026-01-27	48.4200	48.480000	48.4053	48.4650	+0.062%	142,684	-1.413%
2026-01-26	48.4000	48.450000	48.4000	48.4350	+0.040%	132,050	-1.352%
2026-01-23	48.4200	48.420000	48.4000	48.4157	+0.053%	118,780	-1.313%
2026-01-22	48.3700	48.410000	48.3700	48.3900	-0.041%	161,914	-1.261%
2026-01-21	48.3700	48.430000	48.3500	48.4100	-0.041%	228,468	-1.301%
2026-01-20	48.4400	48.440000	48.3500	48.4300	-0.175%	291,318	-1.342%
2026-01-16	48.5300	48.530000	48.4942	48.5150	+0.052%	140,465	-1.515%
2026-01-15	48.5400	48.540000	48.4745	48.4900	+0.041%	182,350	-1.464%
2026-01-14	48.4900	48.500000	48.4700	48.4700	+0.021%	140,057	-1.424%
2026-01-13	48.4500	48.489900	48.4300	48.4600	+0.041%	179,483	-1.403%
2026-01-12	48.3900	48.440000	48.3900	48.4400	+0.041%	115,461	-1.363%
2026-01-09	48.4100	48.420000	48.3800	48.4200	+0.093%	186,806	-1.322%
2026-01-08	48.3200	48.390000	48.3200	48.3750	-0.010%	174,173	-1.230%
2026-01-07	48.3300	48.380000	48.3050	48.3800	+0.228%	167,938	-1.240%
2026-01-06	48.2400	48.270000	48.2231	48.2700	+0.083%	203,578	-1.015%
2026-01-05	48.2900	48.290000	48.2100	48.2300	+0.125%	132,728	-0.933%
2026-01-02	48.2200	48.220000	48.1300	48.1700	0.000%	210,323	-0.810%
2025-12-31	48.1400	48.195000	48.1300	48.1700	0.000%	165,884	-0.810%
2025-12-30	48.1400	48.180000	48.1310	48.1700	0.000%	244,876	-0.810%
2025-12-29	48.1401	48.170000	48.1300	48.1700	+0.083%	172,339	-0.810%
2025-12-26	48.2100	48.210000	48.1100	48.1300	+0.031%	218,303	-0.727%
2025-12-24	48.1200	48.150000	48.1100	48.1150	+0.010%	327,627	-0.696%
2025-12-23	48.1700	48.170000	48.0880	48.1100	-0.042%	262,342	-0.686%
2025-12-22	48.1600	48.160000	48.1100	48.1300	+0.062%	394,655	-0.727%
2025-12-19	48.1100	48.140000	48.0750	48.1000	0.000%	559,086	-0.665%
2025-12-18	48.1500	48.150000	48.0800	48.1000	+0.062%	288,971	-0.665%
2025-12-17	48.0400	48.085000	48.0400	48.0700	+0.062%	178,753	-0.603%
2025-12-16	48.0068	48.070000	48.0068	48.0400	-0.476%	257,348	-0.541%
2025-12-15	48.2700	48.280000	48.2201	48.2700	+0.145%	252,481	-1.015%
2025-12-12	48.2300	48.230000	48.1935	48.2000	-0.073%	136,512	-0.871%
2025-12-11	48.2900	48.290000	48.2200	48.2350	+0.031%	175,747	-0.943%
2025-12-10	48.1900	48.230000	48.1900	48.2200	+0.021%	152,083	-0.912%
2025-12-09	48.2000	48.230000	48.1805	48.2100	+0.021%	124,586	-0.892%
2025-12-08	48.2400	48.240000	48.1700	48.2000	-0.021%	116,271	-0.871%
2025-12-05	48.2100	48.220000	48.1900	48.2100	-0.021%	119,377	-0.892%
2025-12-04	48.2300	48.230000	48.1842	48.2200	+0.062%	105,696	-0.912%
2025-12-03	48.2000	48.236500	48.1400	48.1900	-0.031%	125,209	-0.851%
2025-12-02	48.1600	48.205800	48.1500	48.2050	-0.093%	149,372	-0.882%
2025-12-01	48.1800	48.250000	48.1500	48.2500	+0.062%	128,282	-0.974%
2025-11-28	48.2400	48.270000	48.1800	48.2200	-0.041%	79,609	-0.912%
2025-11-26	48.2200	48.250000	48.2158	48.2400	+0.083%	130,017	-0.954%
2025-11-25	48.2600	48.260000	48.2000	48.2000	-0.021%	122,619	-0.871%
2025-11-24	48.2100	48.220000	48.2000	48.2100	+0.042%	100,187	-0.892%
2025-11-21	48.2600	48.260000	48.1800	48.1900	-0.041%	228,275	-0.851%
2025-11-20	48.2000	48.230000	48.1699	48.2100	+0.166%	108,829	-0.892%
2025-11-19	48.1400	48.220000	48.1300	48.1300	-0.125%	113,629	-0.727%
2025-11-18	48.1700	48.200000	48.1700	48.1900	-0.104%	162,678	-0.851%
2025-11-17	48.2500	48.270000	48.2300	48.2400	+0.062%	129,114	-0.954%
2025-11-14	48.2800	48.300000	48.1600	48.2100	-0.145%	130,970	-0.892%
2025-11-13	48.2900	48.290000	48.2327	48.2800	-0.021%	215,209	-1.036%
2025-11-12	48.3400	48.340000	48.2700	48.2900	-0.041%	148,460	-1.056%
2025-11-11	48.3500	48.350000	48.2950	48.3100	+0.083%	137,341	-1.097%
2025-11-10	48.2700	48.280000	48.2303	48.2700	+0.041%	203,372	-1.015%
2025-11-07	48.2800	48.280000	48.2400	48.2500	+0.062%	129,556	-0.974%
2025-11-06	48.2499	48.250000	48.2200	48.2200	+0.062%	128,514	-0.912%
2025-11-05	48.2400	48.240000	48.1700	48.1900	-0.104%	170,036	-0.851%
2025-11-04	48.2000	48.260000	48.2000	48.2400	+0.093%	137,653	-0.954%
2025-11-03	48.2800	48.280000	48.1600	48.1950	-0.073%	158,325	-0.861%
2025-10-31	48.2100	48.260000	48.1900	48.2300	+0.021%	313,432	-0.933%
2025-10-30	48.0800	48.220000	48.0800	48.2200	+0.021%	140,813	-0.912%
2025-10-29	48.2700	48.270000	48.0000	48.2100	-0.052%	89,865	-0.892%
2025-10-28	48.2799	48.300000	48.2100	48.2350	+0.031%	977,023	-0.943%
2025-10-27	48.2200	48.260000	48.2150	48.2200	-0.021%	193,883	-0.912%
2025-10-24	48.2500	48.260000	48.2100	48.2300	-0.062%	211,401	-0.933%
2025-10-23	48.2100	48.260000	48.2099	48.2600	-0.041%	478,802	-0.995%
2025-10-22	48.2700	48.280000	48.2300	48.2800	+0.249%	229,629	-1.036%
2025-10-21	48.2100	48.245000	48.1600	48.1600	-0.341%	137,090	-0.789%
2025-10-20	48.3000	48.340700	48.3000	48.3250	+0.093%	143,779	-1.128%
2025-10-17	48.2400	48.300000	48.2400	48.2800	-0.021%	122,648	-1.036%
2025-10-16	48.2400	48.300000	48.1899	48.2900	+0.228%	118,804	-1.056%
2025-10-15	48.1900	48.220000	48.1500	48.1800	+0.062%	130,210	-0.830%
2025-10-14	48.2000	48.200000	48.1400	48.1500	0.000%	80,933	-0.768%
2025-10-13	48.1600	48.170000	48.0600	48.1500	+0.035%	170,730	-0.768%
2025-10-10	48.1300	48.140000	48.0850	48.1330	+0.141%	174,660	-0.733%
2025-10-09	48.0500	48.100000	48.0400	48.0650	-0.021%	135,975	-0.593%
2025-10-08	48.0800	48.080000	48.0450	48.0750	+0.073%	141,777	-0.614%
2025-10-07	48.0500	48.070000	48.0300	48.0400	+0.125%	178,502	-0.541%
2025-10-06	48.0300	48.030000	47.9700	47.9800	-0.094%	129,638	-0.417%
2025-10-03	48.0000	48.040000	47.9900	48.0250	+0.073%	126,595	-0.510%
2025-10-02	47.9800	48.020000	47.9800	47.9900	-0.083%	248,555	-0.438%
2025-10-01	48.0400	48.040000	48.0100	48.0300	+0.104%	188,376	-0.521%
2025-09-30	47.9400	48.000000	47.9400	47.9800	+0.021%	278,490	-0.417%
2025-09-29	47.9400	47.980000	47.9300	47.9700	+0.063%	125,447	-0.396%
2025-09-26	47.9700	47.970000	47.9217	47.9400	-0.083%	134,653	-0.334%
2025-09-25	47.9800	48.020000	47.9300	47.9800	0.000%	124,323	-0.417%
2025-09-24	47.9900	48.030000	47.9800	47.9800	-0.146%	206,685	-0.417%
2025-09-23	48.0400	48.100000	48.0101	48.0500	-0.249%	213,724	-0.562%
2025-09-22	48.1700	48.180000	48.1100	48.1700	+0.104%	93,313	-0.810%
2025-09-19	48.1300	48.150000	48.0917	48.1200	-0.042%	105,969	-0.707%
2025-09-18	48.1100	48.150000	48.0822	48.1400	-0.042%	100,567	-0.748%
2025-09-17	48.1500	48.230800	48.1300	48.1600	+0.104%	149,304	-0.789%
2025-09-16	48.1500	48.160000	48.1100	48.1100	0.000%	191,339	-0.686%
2025-09-15	48.1294	48.150000	48.1100	48.1100	+0.062%	88,593	-0.686%
2025-09-12	48.0100	48.100000	48.0100	48.0800	0.000%	87,200	-0.624%
2025-09-11	48.0300	48.090000	48.0300	48.0800	+0.208%	90,399	-0.624%
2025-09-10	47.9000	47.988600	47.8800	47.9800	+0.293%	101,814	-0.417%
2025-09-09	47.8200	47.910500	47.8200	47.8400	+0.021%	107,075	-0.125%
2025-09-08	47.7600	47.858000	47.7600	47.8300	+0.252%	141,702	-0.105%
2025-09-05	47.6705	47.720000	47.6700	47.7100	+0.364%	64,010	+0.147%
2025-09-04	47.5500	47.550000	47.4800	47.5370	+0.141%	205,063	+0.511%
2025-09-03	47.4300	47.490000	47.4100	47.4700	+0.169%	164,645	+0.653%
2025-09-02	47.4000	47.425000	47.3600	47.3900	-0.063%	132,230	+0.823%
2025-08-29	47.4200	47.460000	47.4000	47.4200	-0.011%	91,352	+0.759%
2025-08-28	47.4100	47.430000	47.3911	47.4250	+0.053%	104,699	+0.749%
2025-08-27	47.3700	47.440000	47.3700	47.4000	0.000%	116,736	+0.802%
2025-08-26	47.3700	47.420000	47.3700	47.4000	-0.011%	113,712	+0.802%
2025-08-25	47.3700	47.415000	47.3563	47.4050	+0.032%	183,204	+0.791%
2025-08-22	47.3200	47.425000	47.3200	47.3900	+0.254%	119,477	+0.823%
2025-08-21	47.3000	47.300000	47.2700	47.2700	-0.085%	70,574	+1.079%
2025-08-20	47.3300	47.350000	47.2900	47.3100	-0.106%	149,749	+0.993%
2025-08-19	47.3300	47.360000	47.3000	47.3600	-0.162%	87,613	+0.887%
2025-08-18	47.4200	47.445000	47.4000	47.4370	+0.030%	154,064	+0.723%
2025-08-15	47.4400	47.450000	47.3200	47.4230	-0.036%	140,976	+0.753%
2025-08-14	47.4400	47.510000	47.4200	47.4400	-0.084%	86,105	+0.717%
2025-08-13	47.4600	47.550000	47.4600	47.4800	+0.042%	110,302	+0.632%
2025-08-12	47.4200	47.460000	47.4051	47.4600	+0.063%	76,369	+0.674%
2025-08-11	47.4200	47.459900	47.4001	47.4300	+0.063%	88,370	+0.738%
2025-08-08	47.3800	47.420000	47.3615	47.4000	-0.021%	100,508	+0.802%
2025-08-07	47.4200	47.448900	47.3900	47.4100	+0.021%	88,080	+0.780%
2025-08-06	47.4100	47.435000	47.3550	47.4000	-0.126%	118,839	+0.802%
2025-08-05	47.4400	47.475000	47.4213	47.4600	+0.063%	138,275	+0.674%
2025-08-04	47.4420	47.450000	47.4100	47.4300	-0.004%	152,700	+0.738%
2025-08-01	47.4000	47.460000	47.3900	47.4320	+0.321%	191,128	+0.734%
2025-07-31	47.3000	47.300000	47.2500	47.2800	+0.127%	109,241	+1.058%
2025-07-30	47.2600	47.300000	47.2100	47.2200	-0.148%	77,877	+1.186%
2025-07-29	47.2900	47.300000	47.2431	47.2900	+0.133%	100,562	+1.036%
2025-07-28	47.2200	47.260000	47.2000	47.2270	+0.025%	91,381	+1.171%
2025-07-25	47.1900	47.225000	47.1700	47.2150	+0.053%	108,354	+1.197%
2025-07-24	47.1800	47.211000	47.1500	47.1900	+0.021%	132,794	+1.250%
2025-07-23	47.1900	47.206300	47.1518	47.1800	-0.064%	131,167	+1.272%
2025-07-22	47.3000	47.300000	47.1900	47.2100	-0.232%	133,654	+1.207%
2025-07-21	47.4400	47.440000	47.3050	47.3200	+0.085%	152,470	+0.972%
2025-07-18	47.2900	47.290000	47.2600	47.2800	-0.021%	86,943	+1.058%
2025-07-17	47.3500	47.350000	47.2635	47.2900	-0.337%	181,578	+1.036%
2025-07-16	47.3700	47.450000	47.3200	47.4500	+0.105%	176,795	+0.695%
2025-07-15	47.4400	47.440000	47.3400	47.4000	-0.084%	187,961	+0.802%
2025-07-14	47.4300	47.460000	47.3819	47.4400	0.000%	148,079	+0.717%
2025-07-11	47.4800	47.480000	47.4150	47.4400	-0.084%	104,282	+0.717%
2025-07-10	47.4700	47.540000	47.4700	47.4800	0.000%	183,222	+0.632%
2025-07-09	47.5000	47.500000	47.4540	47.4800	+0.084%	149,487	+0.632%
2025-07-08	47.4200	47.460000	47.4200	47.4400	-0.063%	139,629	+0.717%
2025-07-07	47.5000	47.500000	47.4200	47.4700	0.000%	161,248	+0.653%
2025-07-03	47.3900	47.470000	47.3900	47.4700	+0.042%	89,143	+0.653%
2025-07-02	47.4100	47.460000	47.3937	47.4500	0.000%	163,086	+0.695%
2025-07-01	47.4400	47.460000	47.4100	47.4500	+0.042%	182,750	+0.695%
2025-06-30	47.4000	47.430000	47.3817	47.4300	+0.106%	156,729	+0.738%
2025-06-27	47.3700	47.440000	47.3300	47.3800	+0.169%	224,059	+0.844%
2025-06-26	47.3100	47.310000	47.2650	47.3000	+0.044%	60,883	+1.015%
2025-06-25	47.2400	47.320000	47.2318	47.2790	-0.002%	73,008	+1.060%
2025-06-24	47.2400	47.300000	47.2400	47.2800	-0.148%	118,737	+1.058%
2025-06-23	47.3500	47.418200	47.3400	47.3500	+0.021%	95,352	+0.908%
2025-06-20	47.3700	47.390000	47.2950	47.3400	+0.106%	117,383	+0.929%
2025-06-18	47.3200	47.365000	47.2900	47.2900	-0.063%	124,898	+1.036%
2025-06-17	47.3200	47.350000	47.2950	47.3200	+0.148%	217,134	+0.972%
2025-06-16	47.2550	47.340000	47.2500	47.2500	-0.042%	142,376	+1.122%
2025-06-13	47.2900	47.327900	47.2450	47.2700	-0.190%	146,291	+1.079%
2025-06-12	47.3999	47.399900	47.3100	47.3600	+0.169%	202,198	+0.887%
2025-06-11	47.2951	47.330000	47.2700	47.2800	0.000%	195,314	+1.058%
2025-06-10	47.3500	47.350000	47.2500	47.2800	-0.042%	126,177	+1.058%
2025-06-09	47.1800	47.300000	47.1700	47.3000	+0.233%	303,204	+1.015%
2025-06-06	47.2500	47.280000	47.1636	47.1900	-0.127%	110,720	+1.250%
2025-06-05	47.2899	47.310000	47.2300	47.2500	-0.063%	206,253	+1.122%
2025-06-04	47.3100	47.310000	47.2600	47.2800	+0.106%	142,144	+1.058%
2025-06-03	47.2600	47.269100	47.1400	47.2300	+0.042%	329,070	+1.165%
2025-06-02	47.3200	47.320000	47.1800	47.2100	-0.211%	356,834	+1.207%
2025-05-30	47.2700	47.310000	47.2500	47.3100	-0.021%	108,027	+0.993%
2025-05-29	47.2700	47.340000	47.2401	47.3200	+0.106%	120,736	+0.972%
2025-05-28	47.2400	47.300000	47.2200	47.2700	-0.063%	195,837	+1.079%
2025-05-27	47.2500	47.305000	47.1800	47.3000	+0.191%	226,934	+1.015%
2025-05-23	47.1700	47.229900	47.1550	47.2100	+0.127%	88,878	+1.207%
2025-05-22	47.1100	47.179900	47.0910	47.1500	0.000%	152,594	+1.336%
2025-05-21	47.2400	47.256700	47.1500	47.1500	-0.296%	197,433	+1.336%
2025-05-20	47.2400	47.300000	47.2300	47.2900	-0.295%	88,482	+1.036%
2025-05-19	47.3100	47.520000	47.3100	47.4300	+0.063%	202,289	+0.738%
2025-05-16	47.4200	47.470000	47.3200	47.4000	-0.042%	186,752	+0.802%
2025-05-15	47.3700	47.451000	47.2900	47.4200	+0.190%	133,439	+0.759%
2025-05-14	47.3900	47.409500	47.2900	47.3300	-0.211%	135,631	+0.951%
2025-05-13	47.3883	47.430000	47.3418	47.4300	+0.201%	135,106	+0.738%
2025-05-12	47.3500	47.360000	47.2708	47.3350	-0.221%	122,520	+0.940%
2025-05-09	47.4000	47.440000	47.3500	47.4400	+0.296%	107,441	+0.717%
2025-05-08	47.4000	47.400000	47.3000	47.3000	-0.148%	161,276	+1.015%
2025-05-07	47.3550	47.380000	47.2800	47.3700	+0.042%	106,043	+0.866%
2025-05-06	47.2300	47.367100	47.2100	47.3500	+0.297%	175,734	+0.908%
2025-05-05	47.2400	47.290000	47.1900	47.2100	-0.029%	180,190	+1.207%
2025-05-02	47.2400	47.339100	47.2000	47.2237	-0.098%	188,746	+1.178%
2025-05-01	47.3400	47.340000	47.2400	47.2700	-0.127%	184,282	+1.079%
2025-04-30	47.2000	47.340000	47.2000	47.3300	+0.212%	101,439	+0.951%
2025-04-29	47.1950	47.250000	47.1800	47.2300	+0.191%	233,298	+1.165%
2025-04-28	47.1300	47.200000	47.0900	47.1400	+0.042%	210,650	+1.358%
2025-04-25	47.1200	47.210000	47.0700	47.1200	+0.170%	152,727	+1.401%
2025-04-24	47.0100	47.100000	46.9900	47.0400	+0.106%	107,478	+1.573%
2025-04-23	47.1400	47.185000	46.9001	46.9900	+0.342%	575,739	+1.681%
2025-04-22	46.9100	46.920000	46.7400	46.8300	-0.149%	268,721	+2.029%
2025-04-21	47.0900	47.090000	46.8600	46.9000	-0.393%	597,060	+1.876%
2025-04-17	47.0700	47.160000	47.0200	47.0850	-0.074%	150,374	+1.476%
2025-04-16	47.1300	47.210000	46.9600	47.1200	+0.234%	266,573	+1.401%
2025-04-15	46.9900	47.099100	46.9000	47.0100	-0.021%	255,953	+1.638%
2025-04-14	47.0100	47.050000	46.9100	47.0200	+0.535%	542,233	+1.616%
2025-04-11	46.6773	46.770000	46.2905	46.7700	-0.341%	236,319	+2.160%
2025-04-10	47.1100	47.438600	46.8149	46.9300	+0.043%	321,229	+1.811%
2025-04-09	46.5400	47.060000	46.2387	46.9100	-0.085%	678,805	+1.855%
2025-04-08	47.1000	47.251800	46.7900	46.9500	-0.191%	385,252	+1.768%
2025-04-07	47.6200	47.876800	47.0400	47.0400	-1.528%	194,409	+1.573%
2025-04-04	47.9300	47.980000	47.7700	47.7700	-0.251%	80,693	+0.021%
2025-04-03	47.9200	47.920000	47.7900	47.8900	+0.483%	105,945	-0.230%
2025-04-02	47.6900	47.740000	47.6020	47.6600	-0.042%	188,130	+0.252%
2025-04-01	47.6600	47.710000	47.6363	47.6800	+0.231%	145,499	+0.210%
2025-03-31	47.5300	47.570000	47.5200	47.5700	+0.211%	126,383	+0.441%
2025-03-28	47.4100	47.507900	47.4100	47.4700	+0.253%	116,071	+0.653%
2025-03-27	47.3700	47.410000	47.3400	47.3500	-0.214%	84,087	+0.908%
2025-03-26	47.5306	47.540000	47.4500	47.4514	-0.354%	83,439	+0.692%
2025-03-25	47.6600	47.660000	47.6000	47.6200	-0.356%	149,867	+0.336%
2025-03-24	47.8400	47.840000	47.7202	47.7900	-0.084%	71,756	-0.021%
2025-03-21	47.8300	47.890000	47.8100	47.8300	-0.042%	65,116	-0.105%
2025-03-20	47.9099	47.910000	47.8300	47.8500	+0.065%	89,416	-0.146%
2025-03-19	47.8100	47.830000	47.7122	47.8190	+0.027%	161,614	-0.082%
2025-03-18	47.8100	47.830000	47.7600	47.8062	+0.034%	112,604	-0.055%
2025-03-17	47.8490	47.860000	47.7701	47.7900	-0.052%	78,666	-0.021%
2025-03-14	47.8100	47.820000	47.7800	47.8150	-0.052%	81,827	-0.073%
2025-03-13	47.8100	47.858000	47.7300	47.8400	-0.033%	90,671	-0.125%
2025-03-12	47.9600	48.000000	47.8000	47.8558	-0.238%	112,711	-0.158%
2025-03-11	48.0900	48.100000	47.9500	47.9700	-0.250%	129,451	-0.396%
2025-03-10	48.1000	48.110000	48.0400	48.0900	+0.135%	60,247	-0.645%
2025-03-07	48.0700	48.070000	47.9500	48.0250	0.000%	127,391	-0.510%
2025-03-06	48.1000	48.100200	48.0200	48.0250	-0.135%	59,334	-0.510%
2025-03-05	48.1400	48.180000	48.0600	48.0900	-0.145%	86,771	-0.645%
2025-03-04	48.2500	48.250000	48.0800	48.1600	-0.166%	205,697	-0.789%
2025-03-03	48.2000	48.240000	48.1625	48.2400	+0.041%	81,028	-0.954%
2025-02-28	48.1800	48.220000	48.1701	48.2200	+0.229%	101,692	-0.912%
2025-02-27	48.1000	48.153600	48.1000	48.1100	-0.042%	79,370	-0.686%
2025-02-26	48.1500	48.200000	48.1200	48.1300	-0.031%	27,819	-0.727%
2025-02-25	48.1500	48.155000	48.1100	48.1450	+0.219%	45,831	-0.758%
2025-02-24	48.0100	48.050000	47.9800	48.0400	+0.062%	84,160	-0.541%
2025-02-21	47.9700	48.080000	47.9599	48.0100	+0.167%	112,850	-0.479%
2025-02-20	47.9700	47.970000	47.9200	47.9300	+0.063%	149,248	-0.313%
2025-02-19	47.8400	47.972300	47.8400	47.9000	-0.094%	177,877	-0.251%
2025-02-18	48.0900	48.260000	47.9409	47.9450	-0.115%	108,507	-0.344%
2025-02-14	48.0700	48.070000	47.9600	48.0000	+0.145%	160,953	-0.458%

.dark-mode .MvJ6gY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvJ6gY{ color: #333333; background-color: white; border: 2px solid #333333; }DFNMDimensional National Municipal Bond ETFstock NYSE ETF

DFNM
Dimensional National Municipal Bond ETF
stock NYSE ETF