Dimensional California Municipal Bond ETF (DFCA)
NYSEARCA: DFCA · Real-Time Price · USD
50.45
-0.23 (-0.45%)
Mar 3, 2026, 3:00 PM EST - Market open
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.60 | 50.60 | 50.49 | 50.49 | - | -0.37% | 19,307 |
| Mar 2, 2026 | 50.67 | 50.68 | 50.62 | 50.68 | 50.68 | -0.13% | 47,865 |
| Feb 27, 2026 | 50.78 | 50.78 | 50.72 | 50.75 | 50.75 | 0.03% | 33,358 |
| Feb 26, 2026 | 50.71 | 50.74 | 50.68 | 50.73 | 50.73 | 0.06% | 38,066 |
| Feb 25, 2026 | 50.69 | 50.74 | 50.67 | 50.70 | 50.70 | 0.02% | 74,272 |
| Feb 24, 2026 | 50.66 | 50.70 | 50.66 | 50.69 | 50.69 | 0.06% | 28,152 |
| Feb 23, 2026 | 50.68 | 50.69 | 50.63 | 50.66 | 50.66 | 0.06% | 57,906 |
| Feb 20, 2026 | 50.61 | 50.65 | 50.61 | 50.63 | 50.63 | 0.03% | 40,738 |
| Feb 19, 2026 | 50.59 | 50.64 | 50.59 | 50.62 | 50.62 | 0.04% | 60,790 |
| Feb 18, 2026 | 50.58 | 50.63 | 50.56 | 50.59 | 50.59 | -0.23% | 62,038 |
| Feb 17, 2026 | 50.71 | 50.72 | 50.69 | 50.71 | 50.61 | 0.10% | 47,195 |
| Feb 13, 2026 | 50.65 | 50.70 | 50.65 | 50.66 | 50.56 | -0.01% | 47,008 |
| Feb 12, 2026 | 50.75 | 50.75 | 50.61 | 50.67 | 50.57 | 0.12% | 123,610 |
| Feb 11, 2026 | 50.56 | 50.61 | 50.56 | 50.60 | 50.51 | -0.01% | 48,052 |
| Feb 10, 2026 | 50.61 | 50.64 | 50.60 | 50.61 | 50.51 | 0.08% | 26,277 |
| Feb 9, 2026 | 50.53 | 50.58 | 50.53 | 50.57 | 50.47 | 0.04% | 26,552 |
| Feb 6, 2026 | 50.56 | 50.56 | 50.53 | 50.55 | 50.45 | 0.01% | 21,389 |
| Feb 5, 2026 | 50.53 | 50.56 | 50.51 | 50.55 | 50.45 | 0.16% | 34,328 |
| Feb 4, 2026 | 50.52 | 50.52 | 50.46 | 50.47 | 50.37 | 0.01% | 41,802 |
| Feb 3, 2026 | 50.45 | 50.46 | 50.44 | 50.46 | 50.36 | 0.03% | 38,829 |
| Feb 2, 2026 | 50.42 | 50.45 | 50.42 | 50.45 | 50.35 | 0.05% | 28,730 |
| Jan 30, 2026 | 50.41 | 50.43 | 50.41 | 50.42 | 50.32 | 0.05% | 19,659 |
| Jan 29, 2026 | 50.39 | 50.41 | 50.30 | 50.40 | 50.30 | 0.03% | 49,170 |
| Jan 28, 2026 | 50.35 | 50.39 | 50.35 | 50.38 | 50.28 | 0.04% | 50,890 |
| Jan 27, 2026 | 50.37 | 50.38 | 50.35 | 50.36 | 50.26 | 0.03% | 31,135 |
| Jan 26, 2026 | 50.41 | 50.41 | 50.33 | 50.35 | 50.25 | -0.01% | 106,106 |
| Jan 23, 2026 | 50.34 | 50.38 | 50.33 | 50.35 | 50.25 | 0.04% | 385,517 |
| Jan 22, 2026 | 50.31 | 50.34 | 50.31 | 50.33 | 50.23 | 0.02% | 15,840 |
| Jan 21, 2026 | 50.28 | 50.33 | 50.27 | 50.32 | 50.22 | -0.04% | 19,643 |
| Jan 20, 2026 | 50.41 | 50.41 | 50.29 | 50.34 | 50.21 | -0.15% | 46,891 |
| Jan 16, 2026 | 50.35 | 50.44 | 50.35 | 50.42 | 50.28 | 0.03% | 22,669 |
| Jan 15, 2026 | 50.44 | 50.44 | 50.39 | 50.40 | 50.27 | 0.05% | 60,106 |
| Jan 14, 2026 | 50.38 | 50.39 | 50.36 | 50.38 | 50.24 | 0.15% | 41,414 |
| Jan 13, 2026 | 50.34 | 50.36 | 50.30 | 50.30 | 50.17 | -0.06% | 44,380 |
| Jan 12, 2026 | 50.30 | 50.35 | 50.30 | 50.33 | 50.20 | 0.04% | 35,989 |
| Jan 9, 2026 | 50.34 | 50.34 | 50.29 | 50.31 | 50.18 | 0.07% | 44,366 |
| Jan 8, 2026 | 50.28 | 50.31 | 50.27 | 50.28 | 50.14 | 0.06% | 65,803 |
| Jan 7, 2026 | 50.24 | 50.28 | 50.22 | 50.25 | 50.11 | 0.17% | 51,915 |
| Jan 6, 2026 | 50.16 | 50.19 | 50.13 | 50.16 | 50.03 | 0.08% | 33,429 |
| Jan 5, 2026 | 50.17 | 50.17 | 50.10 | 50.12 | 49.99 | 0.02% | 25,780 |
| Jan 2, 2026 | 50.09 | 50.14 | 50.09 | 50.11 | 49.98 | 0.06% | 63,166 |
| Dec 31, 2025 | 50.07 | 50.12 | 50.07 | 50.08 | 49.95 | 0.06% | 15,224 |
| Dec 30, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 49.92 | 0.02% | 81,015 |
| Dec 29, 2025 | 50.07 | 50.09 | 50.02 | 50.04 | 49.91 | -0.04% | 70,816 |
| Dec 26, 2025 | 50.05 | 50.06 | 50.01 | 50.06 | 49.93 | 0.06% | 39,577 |
| Dec 24, 2025 | 50.08 | 50.08 | 50.03 | 50.03 | 49.90 | 0.06% | 23,966 |
| Dec 23, 2025 | 49.99 | 50.05 | 49.99 | 50.00 | 49.87 | -0.07% | 27,110 |
| Dec 22, 2025 | 50.07 | 50.07 | 50.00 | 50.03 | 49.90 | 0.06% | 86,337 |
| Dec 19, 2025 | 50.15 | 50.15 | 49.97 | 50.01 | 49.87 | 0.06% | 156,817 |
| Dec 18, 2025 | 49.97 | 50.02 | 49.96 | 49.98 | 49.84 | -0.01% | 74,114 |
| Dec 17, 2025 | 49.87 | 49.98 | 49.87 | 49.98 | 49.85 | 0.14% | 60,431 |
| Dec 16, 2025 | 49.91 | 49.95 | 49.89 | 49.91 | 49.78 | -0.42% | 59,367 |
| Dec 15, 2025 | 50.16 | 50.16 | 50.09 | 50.12 | 49.78 | 0.20% | 69,160 |
| Dec 12, 2025 | 50.11 | 50.13 | 49.91 | 50.02 | 49.68 | -0.22% | 202,629 |
| Dec 11, 2025 | 50.15 | 50.16 | 50.12 | 50.13 | 49.79 | 0.04% | 99,347 |
| Dec 10, 2025 | 50.15 | 50.17 | 49.93 | 50.11 | 49.77 | 0.02% | 74,752 |
| Dec 9, 2025 | 50.16 | 50.16 | 50.10 | 50.10 | 49.76 | -0.02% | 30,532 |
| Dec 8, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.77 | -0.06% | 38,069 |
| Dec 5, 2025 | 50.13 | 50.15 | 50.12 | 50.14 | 49.80 | - | 31,944 |
| Dec 4, 2025 | 50.13 | 50.14 | 50.10 | 50.14 | 49.80 | 0.08% | 48,593 |
| Dec 3, 2025 | 50.22 | 50.22 | 50.10 | 50.10 | 49.76 | -0.10% | 40,723 |
| Dec 2, 2025 | 50.15 | 50.16 | 50.13 | 50.15 | 49.81 | -0.04% | 116,583 |
| Dec 1, 2025 | 50.06 | 50.17 | 50.06 | 50.17 | 49.83 | -0.07% | 40,625 |
| Nov 28, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 49.86 | 0.19% | 11,285 |
| Nov 26, 2025 | 50.14 | 50.17 | 50.11 | 50.11 | 49.77 | -0.01% | 33,272 |
| Nov 25, 2025 | 50.09 | 50.16 | 50.09 | 50.12 | 49.77 | 0.09% | 15,802 |
| Nov 24, 2025 | 50.13 | 50.15 | 50.05 | 50.07 | 49.73 | - | 91,210 |
| Nov 21, 2025 | 49.97 | 50.14 | 49.97 | 50.07 | 49.73 | -0.18% | 52,963 |
| Nov 20, 2025 | 50.16 | 50.16 | 50.09 | 50.16 | 49.82 | 0.04% | 67,261 |
| Nov 19, 2025 | 50.19 | 50.19 | 50.09 | 50.14 | 49.80 | 0.10% | 38,177 |
| Nov 18, 2025 | 50.12 | 50.13 | 50.05 | 50.09 | 49.75 | -0.10% | 59,440 |
| Nov 17, 2025 | 50.18 | 50.18 | 50.10 | 50.14 | 49.69 | 0.08% | 51,621 |
| Nov 14, 2025 | 50.21 | 50.21 | 50.09 | 50.10 | 49.66 | -0.12% | 27,053 |
| Nov 13, 2025 | 50.17 | 50.18 | 50.14 | 50.16 | 49.71 | -0.04% | 29,900 |
| Nov 12, 2025 | 50.25 | 50.25 | 50.17 | 50.18 | 49.73 | -0.06% | 10,352 |
| Nov 11, 2025 | 50.20 | 50.23 | 50.17 | 50.21 | 49.76 | 0.09% | 37,622 |
| Nov 10, 2025 | 50.16 | 50.18 | 50.16 | 50.17 | 49.72 | 0.07% | 32,790 |
| Nov 7, 2025 | 50.12 | 50.16 | 50.11 | 50.13 | 49.68 | 0.02% | 39,160 |
| Nov 6, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.67 | 0.10% | 30,279 |
| Nov 5, 2025 | 50.14 | 50.14 | 50.04 | 50.07 | 49.62 | -0.14% | 36,248 |
| Nov 4, 2025 | 50.15 | 50.15 | 50.10 | 50.14 | 49.69 | 0.16% | 36,998 |
| Nov 3, 2025 | 50.10 | 50.10 | 50.05 | 50.06 | 49.62 | -0.08% | 46,319 |
| Oct 31, 2025 | 50.11 | 50.14 | 50.10 | 50.10 | 49.66 | 0.06% | 75,903 |
| Oct 30, 2025 | 50.08 | 50.10 | 50.00 | 50.07 | 49.62 | -0.06% | 22,481 |
| Oct 29, 2025 | 50.06 | 50.14 | 50.06 | 50.10 | 49.65 | -0.12% | 9,462 |
| Oct 28, 2025 | 50.21 | 50.21 | 50.10 | 50.16 | 49.71 | 0.16% | 16,117 |
| Oct 27, 2025 | 50.10 | 50.17 | 50.08 | 50.08 | 49.63 | -0.16% | 28,525 |
| Oct 24, 2025 | 50.15 | 50.17 | 50.09 | 50.16 | 49.71 | 0.18% | 91,006 |
| Oct 23, 2025 | 50.11 | 50.13 | 50.05 | 50.07 | 49.62 | -0.08% | 98,998 |
| Oct 22, 2025 | 50.15 | 50.15 | 50.11 | 50.11 | 49.66 | 0.02% | 43,595 |
| Oct 21, 2025 | 50.11 | 50.12 | 50.08 | 50.10 | 49.65 | -0.26% | 26,011 |
| Oct 20, 2025 | 50.21 | 50.23 | 50.16 | 50.23 | 49.67 | 0.08% | 6,176 |
| Oct 17, 2025 | 50.16 | 50.20 | 50.15 | 50.19 | 49.63 | 0.04% | 39,645 |
| Oct 16, 2025 | 50.25 | 50.25 | 50.09 | 50.17 | 49.61 | 0.20% | 90,406 |
| Oct 15, 2025 | 50.05 | 50.10 | 50.05 | 50.07 | 49.51 | 0.04% | 26,974 |
| Oct 14, 2025 | 50.06 | 50.09 | 49.99 | 50.05 | 49.49 | 0.01% | 16,399 |
| Oct 13, 2025 | 50.07 | 50.07 | 50.00 | 50.05 | 49.48 | 0.15% | 43,782 |
| Oct 10, 2025 | 50.02 | 50.03 | 49.97 | 49.97 | 49.41 | 0.06% | 29,991 |
| Oct 9, 2025 | 49.96 | 49.96 | 49.92 | 49.94 | 49.38 | 0.03% | 21,619 |
| Oct 8, 2025 | 49.97 | 49.97 | 49.87 | 49.92 | 49.36 | -0.03% | 60,576 |