Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.54
-0.02 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.54 | 48.55 | 48.49 | 48.54 | 48.54 | -0.04% | 123,050 |
| Mar 5, 2026 | 48.57 | 48.58 | 48.50 | 48.56 | 48.56 | -0.07% | 83,923 |
| Mar 4, 2026 | 48.53 | 48.61 | 48.53 | 48.60 | 48.60 | 0.01% | 132,186 |
| Mar 3, 2026 | 48.67 | 48.67 | 48.56 | 48.59 | 48.59 | -0.29% | 180,726 |
| Mar 2, 2026 | 48.79 | 48.79 | 48.73 | 48.73 | 48.73 | -0.19% | 99,502 |
| Feb 27, 2026 | 48.87 | 48.87 | 48.82 | 48.82 | 48.82 | 0.01% | 107,599 |
| Feb 26, 2026 | 48.80 | 48.85 | 48.80 | 48.82 | 48.82 | 0.02% | 111,168 |
| Feb 25, 2026 | 48.76 | 48.82 | 48.76 | 48.81 | 48.81 | 0.02% | 138,012 |
| Feb 24, 2026 | 48.75 | 48.80 | 48.74 | 48.80 | 48.80 | 0.12% | 185,379 |
| Feb 23, 2026 | 48.74 | 48.76 | 48.71 | 48.74 | 48.74 | 0.02% | 86,892 |
| Feb 20, 2026 | 48.73 | 48.74 | 48.71 | 48.73 | 48.73 | 0.02% | 143,355 |
| Feb 19, 2026 | 48.72 | 48.73 | 48.69 | 48.72 | 48.72 | 0.03% | 154,645 |
| Feb 18, 2026 | 48.67 | 48.72 | 48.67 | 48.71 | 48.71 | -0.26% | 169,240 |
| Feb 17, 2026 | 48.81 | 48.83 | 48.79 | 48.83 | 48.73 | 0.10% | 267,882 |
| Feb 13, 2026 | 48.79 | 48.81 | 48.78 | 48.78 | 48.68 | 0.02% | 186,866 |
| Feb 12, 2026 | 48.79 | 48.79 | 48.72 | 48.77 | 48.67 | 0.10% | 112,779 |
| Feb 11, 2026 | 48.72 | 48.74 | 48.68 | 48.72 | 48.62 | -0.01% | 95,067 |
| Feb 10, 2026 | 48.72 | 48.74 | 48.71 | 48.73 | 48.62 | 0.07% | 108,508 |
| Feb 9, 2026 | 48.65 | 48.70 | 48.65 | 48.69 | 48.59 | 0.10% | 162,277 |
| Feb 6, 2026 | 48.68 | 48.68 | 48.61 | 48.64 | 48.54 | -0.06% | 164,867 |
| Feb 5, 2026 | 48.64 | 48.67 | 48.61 | 48.67 | 48.57 | 0.13% | 173,111 |
| Feb 4, 2026 | 48.56 | 48.61 | 48.56 | 48.61 | 48.50 | 0.06% | 119,364 |
| Feb 3, 2026 | 48.56 | 48.58 | 48.53 | 48.58 | 48.47 | 0.02% | 220,858 |
| Feb 2, 2026 | 48.51 | 48.57 | 48.51 | 48.57 | 48.46 | 0.09% | 149,531 |
| Jan 30, 2026 | 48.47 | 48.55 | 48.47 | 48.52 | 48.42 | 0.04% | 78,947 |
| Jan 29, 2026 | 48.45 | 48.52 | 48.45 | 48.50 | 48.40 | 0.05% | 88,231 |
| Jan 28, 2026 | 48.47 | 48.50 | 48.44 | 48.48 | 48.37 | 0.02% | 174,103 |
| Jan 27, 2026 | 48.42 | 48.48 | 48.41 | 48.47 | 48.36 | 0.06% | 142,684 |
| Jan 26, 2026 | 48.40 | 48.45 | 48.40 | 48.44 | 48.33 | 0.04% | 132,050 |
| Jan 23, 2026 | 48.42 | 48.42 | 48.40 | 48.42 | 48.31 | 0.05% | 118,780 |
| Jan 22, 2026 | 48.37 | 48.41 | 48.37 | 48.39 | 48.29 | -0.04% | 161,914 |
| Jan 21, 2026 | 48.37 | 48.43 | 48.35 | 48.41 | 48.31 | -0.04% | 228,468 |
| Jan 20, 2026 | 48.44 | 48.44 | 48.35 | 48.43 | 48.29 | -0.18% | 291,918 |
| Jan 16, 2026 | 48.53 | 48.53 | 48.49 | 48.52 | 48.37 | 0.05% | 140,465 |
| Jan 15, 2026 | 48.54 | 48.54 | 48.48 | 48.49 | 48.35 | 0.04% | 182,404 |
| Jan 14, 2026 | 48.49 | 48.50 | 48.47 | 48.47 | 48.33 | 0.02% | 140,057 |
| Jan 13, 2026 | 48.45 | 48.49 | 48.43 | 48.46 | 48.32 | 0.04% | 179,483 |
| Jan 12, 2026 | 48.39 | 48.44 | 48.39 | 48.44 | 48.30 | 0.04% | 115,461 |
| Jan 9, 2026 | 48.41 | 48.42 | 48.38 | 48.42 | 48.28 | 0.09% | 188,263 |
| Jan 8, 2026 | 48.32 | 48.39 | 48.32 | 48.38 | 48.23 | -0.01% | 174,173 |
| Jan 7, 2026 | 48.33 | 48.38 | 48.31 | 48.38 | 48.24 | 0.23% | 168,051 |
| Jan 6, 2026 | 48.24 | 48.27 | 48.22 | 48.27 | 48.13 | 0.08% | 204,678 |
| Jan 5, 2026 | 48.29 | 48.29 | 48.21 | 48.23 | 48.09 | 0.12% | 132,728 |
| Jan 2, 2026 | 48.22 | 48.22 | 48.13 | 48.17 | 48.03 | - | 210,323 |
| Dec 31, 2025 | 48.14 | 48.20 | 48.13 | 48.17 | 48.03 | - | 165,884 |
| Dec 30, 2025 | 48.14 | 48.18 | 48.13 | 48.17 | 48.03 | - | 244,976 |
| Dec 29, 2025 | 48.14 | 48.17 | 48.13 | 48.17 | 48.03 | 0.08% | 172,724 |
| Dec 26, 2025 | 48.21 | 48.21 | 48.11 | 48.13 | 47.99 | 0.03% | 218,403 |
| Dec 24, 2025 | 48.12 | 48.15 | 48.11 | 48.12 | 47.97 | 0.01% | 327,627 |
| Dec 23, 2025 | 48.17 | 48.17 | 48.09 | 48.11 | 47.97 | -0.04% | 262,342 |
| Dec 22, 2025 | 48.16 | 48.16 | 48.11 | 48.13 | 47.99 | 0.06% | 394,855 |
| Dec 19, 2025 | 48.11 | 48.14 | 48.08 | 48.10 | 47.96 | - | 559,486 |
| Dec 18, 2025 | 48.15 | 48.15 | 48.08 | 48.10 | 47.96 | 0.06% | 289,171 |
| Dec 17, 2025 | 48.04 | 48.09 | 48.04 | 48.07 | 47.93 | 0.06% | 178,753 |
| Dec 16, 2025 | 48.01 | 48.07 | 48.01 | 48.04 | 47.90 | -0.48% | 257,348 |
| Dec 15, 2025 | 48.27 | 48.28 | 48.22 | 48.27 | 47.91 | 0.15% | 252,681 |
| Dec 12, 2025 | 48.23 | 48.23 | 48.19 | 48.20 | 47.84 | -0.07% | 136,512 |
| Dec 11, 2025 | 48.29 | 48.29 | 48.22 | 48.24 | 47.87 | 0.03% | 175,847 |
| Dec 10, 2025 | 48.19 | 48.23 | 48.19 | 48.22 | 47.86 | 0.02% | 152,083 |
| Dec 9, 2025 | 48.20 | 48.23 | 48.18 | 48.21 | 47.85 | 0.02% | 124,886 |
| Dec 8, 2025 | 48.24 | 48.24 | 48.17 | 48.20 | 47.84 | -0.02% | 116,271 |
| Dec 5, 2025 | 48.21 | 48.22 | 48.19 | 48.21 | 47.85 | -0.02% | 119,377 |
| Dec 4, 2025 | 48.23 | 48.23 | 48.18 | 48.22 | 47.86 | 0.06% | 105,696 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.14 | 48.19 | 47.83 | -0.03% | 125,309 |
| Dec 2, 2025 | 48.16 | 48.21 | 48.15 | 48.21 | 47.84 | -0.09% | 149,472 |
| Dec 1, 2025 | 48.18 | 48.25 | 48.15 | 48.25 | 47.89 | 0.06% | 128,282 |
| Nov 28, 2025 | 48.24 | 48.27 | 48.18 | 48.22 | 47.86 | -0.04% | 79,609 |
| Nov 26, 2025 | 48.22 | 48.25 | 48.22 | 48.24 | 47.88 | 0.08% | 130,017 |
| Nov 25, 2025 | 48.26 | 48.26 | 48.20 | 48.20 | 47.84 | -0.02% | 122,619 |
| Nov 24, 2025 | 48.21 | 48.22 | 48.20 | 48.21 | 47.85 | 0.04% | 100,187 |
| Nov 21, 2025 | 48.26 | 48.26 | 48.18 | 48.19 | 47.83 | -0.04% | 228,275 |
| Nov 20, 2025 | 48.20 | 48.23 | 48.17 | 48.21 | 47.85 | 0.17% | 108,829 |
| Nov 19, 2025 | 48.14 | 48.22 | 48.13 | 48.13 | 47.77 | -0.12% | 113,729 |
| Nov 18, 2025 | 48.17 | 48.20 | 48.17 | 48.19 | 47.83 | -0.10% | 162,678 |
| Nov 17, 2025 | 48.25 | 48.27 | 48.23 | 48.24 | 47.77 | 0.06% | 129,114 |
| Nov 14, 2025 | 48.28 | 48.30 | 48.16 | 48.21 | 47.74 | -0.14% | 131,170 |
| Nov 13, 2025 | 48.29 | 48.29 | 48.23 | 48.28 | 47.81 | -0.02% | 215,409 |
| Nov 12, 2025 | 48.34 | 48.34 | 48.27 | 48.29 | 47.82 | -0.04% | 148,460 |
| Nov 11, 2025 | 48.35 | 48.35 | 48.30 | 48.31 | 47.84 | 0.08% | 137,341 |
| Nov 10, 2025 | 48.27 | 48.28 | 48.23 | 48.27 | 47.80 | 0.04% | 203,372 |
| Nov 7, 2025 | 48.28 | 48.28 | 48.24 | 48.25 | 47.78 | 0.06% | 129,556 |
| Nov 6, 2025 | 48.25 | 48.25 | 48.22 | 48.22 | 47.75 | 0.06% | 128,514 |
| Nov 5, 2025 | 48.24 | 48.24 | 48.17 | 48.19 | 47.72 | -0.10% | 170,036 |
| Nov 4, 2025 | 48.20 | 48.26 | 48.20 | 48.24 | 47.77 | 0.09% | 137,753 |
| Nov 3, 2025 | 48.28 | 48.28 | 48.16 | 48.20 | 47.73 | -0.07% | 158,325 |
| Oct 31, 2025 | 48.21 | 48.26 | 48.19 | 48.23 | 47.76 | 0.02% | 313,632 |
| Oct 30, 2025 | 48.08 | 48.22 | 48.08 | 48.22 | 47.75 | 0.02% | 140,813 |
| Oct 29, 2025 | 48.27 | 48.27 | 48.00 | 48.21 | 47.74 | -0.05% | 89,965 |
| Oct 28, 2025 | 48.28 | 48.30 | 48.21 | 48.24 | 47.77 | 0.03% | 977,023 |
| Oct 27, 2025 | 48.22 | 48.26 | 48.22 | 48.22 | 47.75 | -0.02% | 193,883 |
| Oct 24, 2025 | 48.25 | 48.26 | 48.21 | 48.23 | 47.76 | -0.06% | 211,401 |
| Oct 23, 2025 | 48.21 | 48.26 | 48.21 | 48.26 | 47.79 | -0.04% | 479,102 |
| Oct 22, 2025 | 48.27 | 48.28 | 48.23 | 48.28 | 47.81 | 0.25% | 229,629 |
| Oct 21, 2025 | 48.21 | 48.25 | 48.16 | 48.16 | 47.69 | -0.34% | 137,090 |
| Oct 20, 2025 | 48.30 | 48.34 | 48.30 | 48.33 | 47.74 | 0.09% | 143,779 |
| Oct 17, 2025 | 48.24 | 48.30 | 48.24 | 48.28 | 47.70 | -0.02% | 122,648 |
| Oct 16, 2025 | 48.24 | 48.30 | 48.19 | 48.29 | 47.71 | 0.23% | 118,804 |
| Oct 15, 2025 | 48.19 | 48.22 | 48.15 | 48.18 | 47.60 | 0.06% | 130,210 |
| Oct 14, 2025 | 48.20 | 48.20 | 48.14 | 48.15 | 47.57 | - | 80,933 |
| Oct 13, 2025 | 48.16 | 48.17 | 48.06 | 48.15 | 47.57 | 0.04% | 170,730 |