Dimensional California Municipal Bond ETF (DFCA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1983 | 0.397779814931 | 49.8517 | 50.43 | 49.8517 | 166486 | 49.98832866 | SP |
| 4 | -0.04 | -0.0798562587343 | 50.09 | 50.43 | 49.58 | 80340 | 49.93825313 | SP |
| 12 | -0.0801 | -0.159784241404 | 50.1301 | 50.93 | 49.58 | 55231 | 50.03644844 | SP |
| 26 | -0.27 | -0.536565977742 | 50.32 | 51.02 | 49.58 | 37980 | 50.21926039 | SP |
| 52 | -0.515 | -1.01849105112 | 50.565 | 51.02 | 49.58 | 30238 | 50.25596768 | SP |
| 156 | 0.01 | 0.0199840127898 | 50.04 | 51.02 | 48.39 | 33850 | 50.07378709 | SP |
| 260 | 0.01 | 0.0199840127898 | 50.04 | 51.02 | 48.39 | 33850 | 50.07378709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 50.05 | 0.07 | 0.14 | 50.06 | 50.0714 | 50.0245 | 22732 |
| 1738193400 | 49.98 | -0.05 | -0.10 | 50.05 | 50.43 | 49.8601 | 497275 |
| 1738107000 | 50.03 | -0.02 | -0.04 | 50 | 50.05 | 50 | 56825 |
| 1738020600 | 50.05 | 0.12 | 0.25 | 50.06 | 50.1 | 49.9966 | 69982 |
| 1737761400 | 49.9276 | 0.02 | 0.04 | 49.8517 | 49.93 | 49.8517 | 41862 |
| 1737675000 | 49.91 | 0 | 0.00 | 49.91 | 49.91 | 49.91 | 0 |
| 1737588600 | 49.91 | -0.17 | -0.34 | 50.1 | 50.1 | 49.87 | 33821 |
| 1737502200 | 50.08 | 0.2 | 0.39 | 50.08 | 50.09 | 49.8934 | 35094 |
| 1737156600 | 49.885 | 0.08 | 0.16 | 49.9166 | 49.92 | 49.8701 | 18778 |
| 1737070200 | 49.8071 | -0.01 | -0.02 | 49.67 | 49.8472 | 49.67 | 57858 |
| 1736983800 | 49.8176 | 0.12 | 0.24 | 49.8301 | 50 | 49.7901 | 25018 |
| 1736897400 | 49.7 | 0.02 | 0.04 | 49.58 | 49.73 | 49.58 | 84455 |
| 1736811000 | 49.6803 | -0.13 | -0.27 | 49.81 | 49.81 | 49.6601 | 52037 |
| 1736551800 | 49.815 | -0.14 | -0.27 | 49.88 | 49.92 | 49.72 | 122605 |
| 1736379000 | 49.95 | -0.08 | -0.16 | 50 | 50.03 | 49.93 | 71852 |
| 1736292600 | 50.031 | -0.05 | -0.10 | 50.1 | 50.1 | 49.99 | 105902 |
| 1736206200 | 50.0835 | 0.02 | 0.03 | 50.09 | 50.1 | 49.95 | 21435 |
| 1735947000 | 50.0684 | 0 | 0.01 | 50.14 | 50.14 | 50 | 44119 |
| 1735860600 | 50.0639 | 0.01 | 0.03 | 50.09 | 50.146 | 49.97 | 26862 |
| 1735687800 | 50.05 | 0.06 | 0.12 | 50.09 | 50.09 | 49.91 | 21171 |
| 1735601400 | 49.99 | 0.07 | 0.14 | 50.07 | 50.08 | 49.92 | 110411 |
| 1735342200 | 49.92 | -0 | -0.00 | 49.98 | 49.9999 | 49.89 | 28266 |
| 1735255800 | 49.9218 | 0 | 0.00 | 49.91 | 49.9698 | 49.81 | 68185 |
| 1735077840 | 49.9195 | 0.01 | 0.02 | 49.95 | 49.95 | 49.78 | 8869 |
| 1734996600 | 49.91 | -0.1 | -0.21 | 49.97 | 50.01 | 49.7 | 641355 |
| 1734737400 | 50.0148 | 0.09 | 0.17 | 49.96 | 50.0199 | 49.9401 | 48180 |
| 1734651000 | 49.9292 | -0.1 | -0.20 | 50.1 | 50.1 | 49.8601 | 60855 |
| 1734564600 | 50.0306 | -0.17 | -0.35 | 50.17 | 50.18 | 50.025 | 51020 |
| 1734478200 | 50.205 | -0.32 | -0.62 | 50.37 | 50.37 | 50.17 | 20016 |
| 1734391800 | 50.5201 | 0.04 | 0.08 | 50.55 | 50.5599 | 50.5201 | 16781 |
| 1734132600 | 50.4781 | -0.06 | -0.13 | 50.78 | 50.78 | 50.3601 | 21973 |
| 1734046200 | 50.5414 | -0.09 | -0.18 | 50.61 | 50.61 | 50.49 | 9949 |
| 1733959800 | 50.6324 | -0.06 | -0.11 | 50.7195 | 50.7195 | 50.62 | 10057 |
| 1733873400 | 50.6881 | -0.03 | -0.06 | 50.7 | 50.71 | 50.57 | 18180 |
| 1733787000 | 50.72 | -0.01 | -0.02 | 50.74 | 50.75 | 50.63 | 10658 |
| 1733527800 | 50.7317 | 0.04 | 0.07 | 50.76 | 50.77 | 50.6101 | 25942 |
| 1733441400 | 50.6943 | -0.03 | -0.06 | 50.74 | 50.74 | 50.67 | 8394 |
| 1733355000 | 50.7242 | 0.04 | 0.09 | 50.7 | 50.8159 | 50.67 | 16231 |
| 1733268600 | 50.68 | 0.01 | 0.02 | 50.6605 | 50.7 | 50.6605 | 23642 |
| 1733182200 | 50.6708 | 0.05 | 0.11 | 50.62 | 50.93 | 50.6101 | 21287 |
| 1732917840 | 50.6166 | 0.07 | 0.14 | 50.59 | 50.6166 | 50.59 | 2328 |
| 1732750200 | 50.545 | 0.08 | 0.16 | 50.53 | 50.66 | 50.5 | 15540 |
| 1732663800 | 50.465 | 0.03 | 0.06 | 50.46 | 50.49 | 50.42 | 19725 |
| 1732577400 | 50.435 | 0.05 | 0.10 | 50.47 | 50.48 | 50.3101 | 21107 |
| 1732318200 | 50.385 | 0.01 | 0.02 | 50.38 | 50.385 | 50.355 | 16140 |
| 1732231800 | 50.375 | 0.03 | 0.06 | 50.38 | 50.3899 | 50.23 | 9293 |
| 1732145400 | 50.345 | -0.02 | -0.03 | 50.33 | 50.38 | 50.32 | 11309 |
| 1732059000 | 50.3624 | -0.23 | -0.45 | 50.41 | 50.49 | 50.33 | 24662 |
| 1731972600 | 50.59 | 0.16 | 0.31 | 50.41 | 50.6 | 50.3951 | 16833 |
| 1731713400 | 50.435 | 0.09 | 0.18 | 50.32 | 50.46 | 50.32 | 11612 |
| 1731627000 | 50.3428 | 0.02 | 0.05 | 50.33 | 50.38 | 50.3101 | 7276 |
| 1731540600 | 50.32 | 0.01 | 0.02 | 50.41 | 50.47 | 50.29 | 156266 |
| 1731454200 | 50.31 | -0.07 | -0.14 | 50.33 | 50.3599 | 50.26 | 8927 |
| 1731367800 | 50.38 | 0 | 0.01 | 50.32 | 50.44 | 50.32 | 30630 |
| 1731108600 | 50.3769 | 0.21 | 0.41 | 50.3 | 50.3769 | 50.3 | 10978 |
| 1731022200 | 50.1689 | 0.14 | 0.28 | 50.1301 | 50.1999 | 50.0301 | 12671 |
| 1730935800 | 50.03 | -0.35 | -0.69 | 50.32 | 50.32 | 50.02 | 34810 |
| 1730849400 | 50.38 | 0.04 | 0.07 | 50.3001 | 50.3982 | 50.3001 | 10039 |
| 1730763000 | 50.3449 | 0.09 | 0.18 | 50.34 | 50.355 | 50.23 | 16426 |
| 1730500200 | 50.2521 | -0 | -0.00 | 50.27 | 50.39 | 50.2406 | 27639 |
| 1730413800 | 50.2526 | -0.01 | -0.01 | 50.24 | 50.2599 | 50.14 | 4586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
