Dimensional California Municipal Bond ETF (DFCA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6723 | -1.32977829117 | 50.5573 | 50.575 | 49.885 | 23766 | 50.25115541 | SP |
| 4 | -0.495 | -0.982532751092 | 50.38 | 50.93 | 49.885 | 17674 | 50.47702289 | SP |
| 12 | -0.735 | -1.45199525879 | 50.62 | 50.93 | 49.885 | 22065 | 50.43327201 | SP |
| 26 | -0.255 | -0.508575987236 | 50.14 | 51.02 | 49.885 | 22733 | 50.45420643 | SP |
| 52 | -0.665 | -1.31552917903 | 50.55 | 51.02 | 49.7 | 23902 | 50.43158749 | SP |
| 156 | -0.155 | -0.309752198241 | 50.04 | 51.02 | 48.39 | 29808 | 50.10289374 | SP |
| 260 | -0.155 | -0.309752198241 | 50.04 | 51.02 | 48.39 | 29808 | 50.10289374 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 50.54 | 50.5599 | 50.5201 | 16735 |
| 1734132600 | 50.4781 | -0.06 | -0.13 | 50.49 | 50.4999 | 50.3601 | 21161 |
| 1734046200 | 50.5414 | -0.09 | -0.18 | 50.5573 | 50.575 | 50.49 | 9900 |
| 1733959800 | 50.6324 | -0.06 | -0.11 | 50.7195 | 50.7195 | 50.62 | 10057 |
| 1733873400 | 50.6881 | -0.03 | -0.06 | 50.7085 | 50.71 | 50.57 | 16954 |
| 1733787000 | 50.72 | -0.01 | -0.02 | 50.71 | 50.75 | 50.63 | 10599 |
| 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 | 15962 |
| 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 | 9292 |
| 1732145400 | 50.345 | -0.02 | -0.03 | 50.33 | 50.38 | 50.32 | 11309 |
| 1732059000 | 50.3624 | -0.23 | -0.45 | 50.36 | 50.49 | 50.33 | 22941 |
| 1731972600 | 50.59 | 0.16 | 0.31 | 50.41 | 50.6 | 50.3951 | 16833 |
| 1731713400 | 50.435 | 0.09 | 0.18 | 50.369 | 50.46 | 50.3401 | 11558 |
| 1731627000 | 50.3428 | 0.02 | 0.05 | 50.34 | 50.38 | 50.3101 | 7228 |
| 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 | 50.235 | 50.235 | 50.02 | 32327 |
| 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 | 15242 |
| 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 |
| 1730327400 | 50.26 | -0 | -0.00 | 50.225 | 50.28 | 50.2 | 20904 |
| 1730241000 | 50.2601 | 0.03 | 0.06 | 50.19 | 50.2601 | 50.13 | 18464 |
| 1730154600 | 50.23 | -0.01 | -0.02 | 50.2 | 50.27 | 50.2 | 12833 |
| 1729895400 | 50.239 | 0.01 | 0.03 | 50.24 | 50.36 | 50.2201 | 7876 |
| 1729809000 | 50.2258 | 0.09 | 0.19 | 50.44 | 50.44 | 50.1 | 84508 |
| 1729722600 | 50.1321 | -0.18 | -0.35 | 50.4 | 50.4 | 50.1321 | 10754 |
| 1729636200 | 50.31 | -0.21 | -0.42 | 50.34 | 50.34 | 50.3 | 28201 |
| 1729549800 | 50.52 | -0.08 | -0.15 | 50.73 | 50.73 | 50.4968 | 43120 |
| 1729290600 | 50.595 | 0.02 | 0.03 | 50.62 | 50.62 | 50.5701 | 7887 |
| 1729204200 | 50.58 | -0.05 | -0.10 | 50.68 | 50.68 | 50.5601 | 3225 |
| 1729117800 | 50.6307 | -0.01 | -0.02 | 50.79 | 50.79 | 50.6001 | 21813 |
| 1729031400 | 50.6385 | 0.13 | 0.26 | 50.55 | 50.64 | 50.55 | 2555 |
| 1728945000 | 50.505 | -0.06 | -0.11 | 50.57 | 50.57 | 50.46 | 2073 |
| 1728685800 | 50.56 | -0.01 | -0.01 | 50.56 | 50.5999 | 50.43 | 44596 |
| 1728599400 | 50.565 | 0.01 | 0.02 | 50.55 | 50.58 | 50.52 | 30117 |
| 1728513000 | 50.555 | -0.04 | -0.08 | 50.56 | 50.57 | 50.54 | 79009 |
| 1728426600 | 50.596 | 0.02 | 0.03 | 50.53 | 50.6099 | 50.53 | 16033 |
| 1728340200 | 50.58 | -0.03 | -0.06 | 50.54 | 50.5986 | 50.53 | 59159 |
| 1728081000 | 50.61 | -0.13 | -0.26 | 50.61 | 50.63 | 50.57 | 5833 |
| 1727994600 | 50.74 | -0.01 | -0.01 | 50.75 | 50.7599 | 50.717 | 13299 |
| 1727908200 | 50.745 | -0.01 | -0.02 | 50.72 | 50.78 | 50.72 | 18321 |
| 1727821800 | 50.755 | 0.08 | 0.15 | 50.74 | 50.78 | 50.67 | 11211 |
| 1727735400 | 50.68 | -0.04 | -0.07 | 50.69 | 50.6991 | 50.58 | 18855 |
| 1727476200 | 50.715 | 0.08 | 0.15 | 50.7087 | 50.72 | 50.58 | 11313 |
| 1727389800 | 50.6367 | -0 | -0.01 | 50.62 | 50.66 | 50.53 | 14892 |
| 1727303400 | 50.6396 | -0.01 | -0.01 | 50.68 | 50.68 | 50.6 | 25380 |
| 1727217000 | 50.645 | 0.01 | 0.01 | 50.64 | 50.65 | 50.6 | 12643 |
| 1727130600 | 50.64 | -0 | -0.01 | 50.6 | 50.64 | 50.555 | 20276 |
| 1726871400 | 50.6427 | 0.01 | 0.01 | 50.63 | 50.66 | 50.525 | 6888 |
| 1726785000 | 50.6366 | -0.01 | -0.01 | 50.6 | 50.65 | 50.52 | 18014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
