Skip to main content
Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.14
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
50.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DFCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.1350.1550.1250.1450.14-31,944
Dec 4, 202550.1350.1450.1050.1450.140.08%48,593
Dec 3, 202550.2250.2250.1050.1050.10-0.10%40,723
Dec 2, 202550.1550.1650.1350.1550.15-0.04%116,583
Dec 1, 202550.0650.1750.0650.1750.17-0.07%40,625
Nov 28, 202550.1950.2150.1950.2150.210.19%11,283
Nov 26, 202550.1450.1750.1150.1150.11-0.01%33,272
Nov 25, 202550.0950.1650.0950.1250.120.09%15,802
Nov 24, 202550.1350.1550.0550.0750.07-91,210
Nov 21, 202549.9750.1449.9750.0750.07-0.18%52,963
Nov 20, 202550.1650.1650.0950.1650.160.04%67,261
Nov 19, 202550.1950.1950.0950.1450.140.10%38,177
Nov 18, 202550.1250.1350.0550.0950.09-0.10%59,440
Nov 17, 202550.1850.1850.1050.1450.040.08%51,621
Nov 14, 202550.2150.2150.0950.1050.00-0.12%27,053
Nov 13, 202550.1750.1850.1450.1650.06-0.04%29,900
Nov 12, 202550.2550.2550.1750.1850.08-0.06%10,352
Nov 11, 202550.2050.2350.1750.2150.110.09%37,622
Nov 10, 202550.1650.1850.1650.1750.060.07%32,790
Nov 7, 202550.1250.1650.1150.1350.030.02%39,160
Nov 6, 202550.1250.1350.1250.1250.020.10%30,279
Nov 5, 202550.1450.1450.0450.0749.97-0.14%36,248
Nov 4, 202550.1550.1550.1050.1450.040.16%36,998
Nov 3, 202550.1050.1050.0550.0649.96-0.08%46,319
Oct 31, 202550.1150.1450.1050.1050.000.06%75,903
Oct 30, 202550.0850.1050.0050.0749.97-0.06%22,481
Oct 29, 202550.0650.1450.0650.1049.99-0.12%9,462
Oct 28, 202550.2150.2150.1050.1650.060.16%16,117
Oct 27, 202550.1050.1750.0850.0849.98-0.16%28,525
Oct 24, 202550.1550.1750.0950.1650.060.18%91,006
Oct 23, 202550.1150.1350.0550.0749.97-0.08%98,998
Oct 22, 202550.1550.1550.1150.1150.010.02%43,595
Oct 21, 202550.1150.1250.0850.1050.00-0.26%26,011
Oct 20, 202550.2150.2350.1650.2350.010.08%6,176
Oct 17, 202550.1650.2050.1550.1949.970.04%39,645
Oct 16, 202550.2550.2550.0950.1749.950.20%90,406
Oct 15, 202550.0550.1050.0550.0749.850.04%26,974
Oct 14, 202550.0650.0949.9950.0549.830.01%16,399
Oct 13, 202550.0750.0750.0050.0549.830.15%43,782
Oct 10, 202550.0250.0349.9749.9749.750.06%29,991
Oct 9, 202549.9649.9649.9249.9449.720.03%21,619
Oct 8, 202549.9749.9749.8749.9249.70-0.03%60,576
Oct 7, 202549.9649.9649.9049.9449.720.11%47,564
Oct 6, 202549.8849.9049.8549.8849.66-37,307
Oct 3, 202549.8949.9049.8749.8849.660.02%43,160
Oct 2, 202549.8949.8949.8549.8749.65-0.02%93,819
Oct 1, 202549.8849.9249.8549.8849.660.11%45,917
Sep 30, 202549.8349.8749.8149.8349.61-0.01%76,412
Sep 29, 202549.8849.8849.7849.8349.610.07%96,210
Sep 26, 202549.8649.8649.7949.8049.58-0.06%78,618
Sep 25, 202549.8549.8949.8049.8349.61-0.13%65,039
Sep 24, 202549.9949.9949.8749.8949.67-0.04%39,749
Sep 23, 202549.9849.9849.8949.9149.69-0.36%47,256
Sep 22, 202550.0250.1249.9950.0949.760.18%73,553
Sep 19, 202549.9950.0849.9650.0049.67-0.01%242,384
Sep 18, 202550.0050.0449.9450.0149.68-0.07%124,265
Sep 17, 202550.0250.1150.0050.0449.710.10%147,735
Sep 16, 202550.0050.0149.9749.9949.66-0.02%114,816
Sep 15, 202549.9950.0249.9650.0049.670.10%156,411
Sep 12, 202549.9149.9749.8949.9549.620.02%133,837
Sep 11, 202549.9649.9649.8849.9449.610.26%210,515
Sep 10, 202549.8249.8749.7549.8149.480.18%215,486
Sep 9, 202549.7249.7849.6849.7249.39-193,773
Sep 8, 202549.6349.7449.6349.7249.390.30%77,136
Sep 5, 202549.5449.5849.5249.5749.240.36%66,795
Sep 4, 202549.4449.4449.3749.3949.060.08%42,963
Sep 3, 202549.3649.3649.2949.3549.020.11%30,885
Sep 2, 202549.2249.3249.2249.3048.97-0.05%43,192
Aug 29, 202549.2949.3649.2849.3248.990.04%29,720
Aug 28, 202549.3449.3549.2649.3048.970.03%22,060
Aug 27, 202549.2849.3049.2149.2948.960.04%29,832
Aug 26, 202549.2549.3349.2549.2748.940.01%65,636
Aug 25, 202549.2749.3149.2449.2648.940.02%32,486
Aug 22, 202549.2249.3049.2249.2548.930.08%53,943
Aug 21, 202549.2049.2449.1649.2148.89-0.02%59,884
Aug 20, 202549.2449.2449.1849.2248.89-19,934
Aug 19, 202549.2449.2449.1949.2248.90-0.18%52,337
Aug 18, 202549.3749.3749.1749.3148.87-0.06%79,234
Aug 15, 202549.4649.4649.3249.3448.90-21,854
Aug 14, 202549.3649.3649.3249.3448.90-0.06%15,382
Aug 13, 202549.3949.3949.3449.3748.930.05%57,711
Aug 12, 202549.3549.3649.3049.3548.90-0.11%63,009
Aug 11, 202549.3449.4049.2949.4048.960.26%94,213
Aug 8, 202549.3149.3149.2749.2748.83-0.03%14,266
Aug 7, 202549.2749.3149.2749.2948.850.04%31,674
Aug 6, 202549.3149.3149.2049.2748.830.04%18,273
Aug 5, 202549.3149.3249.2549.2548.81-0.06%22,795
Aug 4, 202549.4149.4149.2449.2848.840.06%67,387
Aug 1, 202549.2549.2849.2249.2548.810.22%100,632
Jul 31, 202549.1149.1649.0749.1448.700.12%56,287
Jul 30, 202549.1249.1249.0549.0848.64-0.08%37,009
Jul 29, 202549.0649.1549.0349.1248.680.20%82,145
Jul 28, 202549.0149.0449.0049.0248.580.06%39,531
Jul 25, 202549.1249.1248.9749.0048.56-0.01%54,205
Jul 24, 202548.9949.0248.9549.0048.560.01%104,520
Jul 23, 202549.0149.0348.9349.0048.560.01%112,034
Jul 22, 202549.1049.1048.9848.9948.55-0.24%40,038
Jul 21, 202549.3749.3749.1149.1148.560.10%82,018
Jul 18, 202549.1849.1849.0149.0648.51-0.12%20,890
Jul 17, 202549.3849.3849.0549.1248.57-0.04%102,408