Dimensional National Municipal Bond ETF (DFNM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.05655686762 | 48.27 | 48.3099 | 47.76 | 110598 | 48.04875755 | SP |
| 4 | -0.3 | -0.624219725343 | 48.06 | 48.49 | 47.76 | 100998 | 48.21668893 | SP |
| 12 | -0.68 | -1.40379851363 | 48.44 | 48.67 | 47.71 | 86016 | 48.20658892 | SP |
| 26 | -0.14 | -0.292275574113 | 47.9 | 48.67 | 47.68 | 81825 | 48.18586201 | SP |
| 52 | -0.49 | -1.01554404145 | 48.25 | 48.67 | 47.4 | 89741 | 48.1255554 | SP |
| 156 | -2.62 | -5.20047637952 | 50.38 | 50.45 | 46.1 | 114764 | 47.75751885 | SP |
| 260 | -2.46 | -4.89844683393 | 50.22 | 50.45 | 46.1 | 111697 | 47.76488919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 47.76 | -0.15 | -0.31 | 47.88 | 47.9299 | 47.76 | 112931 |
| 1734478200 | 47.91 | -0.29 | -0.60 | 47.94 | 48.0199 | 47.9001 | 125558 |
| 1734391800 | 48.2 | 0.05 | 0.10 | 48.23 | 48.2395 | 48.17 | 93329 |
| 1734132600 | 48.15 | -0.14 | -0.29 | 48.21 | 48.21 | 48.15 | 124565 |
| 1734046200 | 48.29 | -0.05 | -0.10 | 48.27 | 48.3099 | 48.1947 | 96605 |
| 1733959800 | 48.34 | -0.04 | -0.08 | 48.41 | 48.45 | 48.3001 | 91107 |
| 1733873400 | 48.38 | -0.03 | -0.05 | 48.41 | 48.44 | 48.3415 | 120262 |
| 1733787000 | 48.4055 | -0.03 | -0.07 | 48.39 | 48.4382 | 48.39 | 50937 |
| 1733527800 | 48.44 | 0.01 | 0.02 | 48.46 | 48.49 | 48.4 | 78310 |
| 1733441400 | 48.43 | 0 | 0.00 | 48.39 | 48.48 | 48.3545 | 73300 |
| 1733355000 | 48.43 | 0.06 | 0.12 | 48.38 | 48.4499 | 48.3201 | 180645 |
| 1733268600 | 48.37 | 0 | 0.00 | 48.4 | 48.42 | 48.33 | 96996 |
| 1733182200 | 48.37 | 0.07 | 0.14 | 48.28 | 48.37 | 48.16 | 101800 |
| 1732917840 | 48.3 | 0.1 | 0.21 | 48.29 | 48.3 | 48.26 | 34567 |
| 1732750200 | 48.2 | 0.04 | 0.07 | 48.22 | 48.27 | 48.19 | 103025 |
| 1732663800 | 48.165 | 0.05 | 0.09 | 48.15 | 48.23 | 48.1 | 127854 |
| 1732577400 | 48.12 | 0.03 | 0.06 | 48.16 | 48.18 | 48.11 | 84564 |
| 1732318200 | 48.09 | 0.07 | 0.14 | 48.08 | 48.1299 | 48.05 | 100898 |
| 1732231800 | 48.0248 | -0.03 | -0.06 | 48.06 | 48.075 | 48.01 | 121712 |
| 1732145400 | 48.0546 | 0.03 | 0.07 | 48.02 | 48.07 | 47.96 | 57856 |
| 1732059000 | 48.02 | -0.06 | -0.12 | 48.09 | 48.09 | 47.99 | 105757 |
| 1731972600 | 48.08 | -0.05 | -0.09 | 48.12 | 48.16 | 48.03 | 112702 |
| 1731713400 | 48.125 | 0.09 | 0.20 | 48.03 | 48.14 | 48.03 | 98348 |
| 1731627000 | 48.03 | -0.03 | -0.06 | 48.05 | 48.1099 | 47.98 | 96146 |
| 1731540600 | 48.06 | 0.02 | 0.04 | 48.11 | 48.14 | 47.96 | 118523 |
| 1731454200 | 48.04 | -0.04 | -0.08 | 48.04 | 48.125 | 48.0001 | 89231 |
| 1731367800 | 48.08 | 0 | 0.00 | 48.05 | 48.11 | 47.99 | 63925 |
| 1731108600 | 48.08 | 0.22 | 0.46 | 47.98 | 48.08 | 47.98 | 63014 |
| 1731022200 | 47.86 | 0.08 | 0.17 | 47.89 | 47.9 | 47.71 | 113884 |
| 1730935800 | 47.78 | -0.25 | -0.52 | 47.8 | 47.82 | 47.7583 | 44784 |
| 1730849400 | 48.03 | 0.01 | 0.02 | 48.03 | 48.08 | 48.01 | 34602 |
| 1730763000 | 48.02 | 0.12 | 0.25 | 48.05 | 48.11 | 47.9831 | 81267 |
| 1730500200 | 47.9 | -0.03 | -0.06 | 48 | 48.02 | 47.88 | 60889 |
| 1730413800 | 47.93 | -0.04 | -0.08 | 47.88 | 48 | 47.88 | 88897 |
| 1730327400 | 47.97 | 0.05 | 0.09 | 47.96 | 47.99 | 47.92 | 35057 |
| 1730241000 | 47.925 | -0.06 | -0.11 | 47.94 | 48 | 47.83 | 74864 |
| 1730154600 | 47.98 | 0.02 | 0.04 | 47.93 | 48 | 47.93 | 33245 |
| 1729895400 | 47.96 | 0.06 | 0.13 | 47.9 | 48.01 | 47.9 | 81933 |
| 1729809000 | 47.9 | 0.03 | 0.06 | 48.01 | 48.01 | 47.85 | 124359 |
| 1729722600 | 47.87 | -0.2 | -0.41 | 48 | 48 | 47.86 | 43351 |
| 1729636200 | 48.065 | -0.18 | -0.36 | 48.17 | 48.17 | 48.044 | 36420 |
| 1729549800 | 48.24 | -0.11 | -0.23 | 48.32 | 48.3399 | 48.21 | 83831 |
| 1729290600 | 48.35 | -0.03 | -0.06 | 48.37 | 48.3898 | 48.31 | 50951 |
| 1729204200 | 48.3786 | 0.05 | 0.10 | 48.34 | 48.44 | 48.3 | 90071 |
| 1729117800 | 48.33 | -0.02 | -0.04 | 48.39 | 48.39 | 48.33 | 80378 |
| 1729031400 | 48.35 | 0.08 | 0.16 | 48.31 | 48.3695 | 48.3 | 84195 |
| 1728945000 | 48.275 | -0.05 | -0.11 | 48.25 | 48.29 | 48.2262 | 63803 |
| 1728685800 | 48.326 | -0.02 | -0.05 | 48.29 | 48.35 | 48.29 | 56894 |
| 1728599400 | 48.35 | 0.04 | 0.08 | 48.34 | 48.43 | 48.31 | 74635 |
| 1728513000 | 48.31 | -0.07 | -0.14 | 48.29 | 48.365 | 48.29 | 82032 |
| 1728426600 | 48.38 | -0.04 | -0.08 | 48.34 | 48.44 | 48.325 | 66199 |
| 1728340200 | 48.42 | -0.01 | -0.02 | 48.39 | 48.46 | 48.32 | 88771 |
| 1728081000 | 48.43 | -0.1 | -0.21 | 48.43 | 48.52 | 48.39 | 107465 |
| 1727994600 | 48.53 | -0.07 | -0.14 | 48.54 | 48.59 | 48.5005 | 47103 |
| 1727908200 | 48.6 | 0.02 | 0.04 | 48.54 | 48.6 | 48.5073 | 220469 |
| 1727821800 | 48.58 | 0.04 | 0.08 | 48.54 | 48.67 | 48.5 | 101323 |
| 1727735400 | 48.54 | 0.03 | 0.06 | 48.51 | 48.54 | 48.4601 | 111279 |
| 1727476200 | 48.51 | 0.02 | 0.04 | 48.44 | 48.55 | 48.44 | 36157 |
| 1727389800 | 48.49 | 0.05 | 0.11 | 48.44 | 48.53 | 48.4106 | 51392 |
| 1727303400 | 48.4352 | 0.01 | 0.01 | 48.41 | 48.47 | 48.41 | 81747 |
| 1727217000 | 48.43 | 0.01 | 0.02 | 48.39 | 48.5279 | 48.39 | 80383 |
| 1727130600 | 48.42 | 0.01 | 0.02 | 48.49 | 48.49 | 48.38 | 67002 |
| 1726871400 | 48.41 | 0.02 | 0.04 | 48.47 | 48.47 | 48.34 | 91660 |
| 1726785000 | 48.39 | 0.02 | 0.04 | 48.43 | 48.43 | 48.36 | 55991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
