Skip to main content
Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.30
+0.01 (0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DFNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.3048.3248.2748.3048.300.02%315,712
Jun 25, 202648.3048.3148.2648.2948.290.06%153,551
Jun 24, 202648.2848.2848.2448.2648.260.06%161,687
Jun 23, 202648.2248.2548.2248.2348.23-0.01%208,352
Jun 22, 202648.3848.4148.3448.3748.24-0.01%193,256
Jun 18, 202648.4348.4348.3548.3848.240.18%309,651
Jun 17, 202648.3348.3548.2648.2948.16-0.06%166,932
Jun 16, 202648.2948.3648.2948.3248.190.04%133,808
Jun 15, 202648.3048.3248.2748.3048.170.09%243,263
Jun 12, 202648.3048.3048.2048.2648.12-0.04%144,140
Jun 11, 202648.3148.3148.2648.2848.140.03%225,746
Jun 10, 202648.3048.3248.2648.2648.13-0.10%81,444
Jun 9, 202648.3248.3548.3148.3148.180.04%113,570
Jun 8, 202648.3448.3448.2848.2948.16-0.02%195,049
Jun 5, 202648.2748.3148.2548.3048.17-0.04%121,527
Jun 4, 202648.2848.3348.2748.3248.190.04%142,086
Jun 3, 202648.3348.3348.2448.3048.170.02%241,278
Jun 2, 202648.3048.3148.2948.2948.160.08%156,932
Jun 1, 202648.1848.2748.1448.2548.120.04%138,065
May 29, 202648.1748.2448.1748.2348.100.12%104,137
May 28, 202648.1248.2048.1048.1748.040.08%331,634
May 27, 202648.0548.1348.0548.1348.000.19%114,068
May 26, 202648.0348.0648.0148.0447.910.23%155,400
May 22, 202647.9147.9547.8847.9347.800.08%181,881
May 21, 202647.7847.8947.7847.8947.760.04%154,697
May 20, 202647.8947.9047.8247.8747.740.06%203,104
May 19, 202647.8447.8847.7847.8447.71-0.19%93,031
May 18, 202648.1948.1948.0048.0447.800.05%173,216
May 15, 202648.0548.0547.9648.0247.77-0.36%239,070
May 14, 202648.2148.2148.1848.1947.950.04%92,688
May 13, 202648.2148.2148.1748.1747.93-0.08%86,539
May 12, 202648.2248.2448.1948.2147.97-0.10%160,104
May 11, 202648.3248.3248.2548.2648.02-153,998
May 8, 202648.3248.3348.2548.2648.02-0.04%163,781
May 7, 202648.2948.2948.2648.2848.040.02%112,517
May 6, 202648.3048.3048.2548.2748.030.10%237,997
May 5, 202648.2448.2448.2048.2247.980.02%118,001
May 4, 202648.2748.2748.1648.2147.97-0.02%166,555
May 1, 202648.2748.2748.2148.2247.98-0.04%158,740
Apr 30, 202648.2448.2548.2148.2448.000.03%124,731
Apr 29, 202648.2848.2848.2148.2347.98-0.09%96,794
Apr 28, 202648.2948.2948.2548.2748.03-0.10%114,113
Apr 27, 202648.3348.3348.2648.3248.080.04%256,172
Apr 24, 202648.3148.3248.2948.3048.060.02%88,612
Apr 23, 202648.3248.3248.2748.3048.05-0.03%221,753
Apr 22, 202648.3348.3348.3048.3148.07-158,610
Apr 21, 202648.3348.3348.2748.3148.070.02%252,595
Apr 20, 202648.3648.4148.3648.4048.06-130,411
Apr 17, 202648.3348.4148.3348.4048.060.17%98,435
Apr 16, 202648.2848.3448.2848.3247.980.06%239,601
Apr 15, 202648.2948.3048.2548.2947.95-163,885
Apr 14, 202648.2948.3148.2748.2947.95-97,679
Apr 13, 202648.2548.3148.2248.2947.950.06%227,051
Apr 10, 202648.2848.2948.2348.2647.92-0.04%203,565
Apr 9, 202648.2348.2848.1948.2847.940.21%203,953
Apr 8, 202648.2348.2848.1848.1847.840.18%138,807
Apr 7, 202648.0348.1148.0248.1047.760.09%218,883
Apr 6, 202648.0648.0848.0248.0547.71-0.06%159,859
Apr 2, 202647.9948.1047.9948.0847.740.10%224,366
Apr 1, 202647.9048.0547.9048.0347.690.21%223,013
Mar 31, 202647.8947.9947.8947.9347.590.17%231,035
Mar 30, 202647.8247.8747.8247.8547.510.06%167,701
Mar 27, 202647.7547.8247.7147.8247.480.06%133,285
Mar 26, 202647.9047.9047.7947.7947.45-0.15%223,575
Mar 25, 202647.8847.8947.8147.8647.520.13%195,355
Mar 24, 202647.9847.9947.8047.8047.46-0.42%165,516
Mar 23, 202648.1648.1748.1348.1447.670.17%153,094
Mar 20, 202648.2848.2848.0648.0647.59-0.55%165,739
Mar 19, 202648.2748.3648.2748.3347.85-0.09%121,411
Mar 18, 202648.3748.4348.3748.3747.89-0.09%149,755
Mar 17, 202648.3848.4448.3848.4247.940.01%178,381
Mar 16, 202648.4148.4848.4048.4147.930.06%137,714
Mar 13, 202648.3348.3948.3348.3847.900.12%272,019
Mar 12, 202648.4148.4348.3148.3247.84-0.21%127,131
Mar 11, 202648.5048.5248.4148.4247.94-0.19%155,688
Mar 10, 202648.5348.5548.5148.5148.03-0.05%127,848
Mar 9, 202648.4748.5848.4748.5448.06-0.01%185,780
Mar 6, 202648.5448.5548.4948.5448.06-0.04%123,050
Mar 5, 202648.5748.5848.5048.5648.08-0.07%83,923
Mar 4, 202648.5348.6148.5348.6048.120.01%132,186
Mar 3, 202648.6748.6748.5648.5948.11-0.29%180,726
Mar 2, 202648.7948.7948.7348.7348.25-0.19%99,502
Feb 27, 202648.8748.8748.8248.8248.340.01%107,599
Feb 26, 202648.8048.8548.8048.8248.340.02%111,168
Feb 25, 202648.7648.8248.7648.8148.330.02%138,012
Feb 24, 202648.7548.8048.7448.8048.320.12%185,379
Feb 23, 202648.7448.7648.7148.7448.260.02%86,892
Feb 20, 202648.7348.7448.7148.7348.250.02%143,355
Feb 19, 202648.7248.7348.6948.7248.240.03%154,645
Feb 18, 202648.6748.7248.6748.7148.22-0.05%169,240
Feb 17, 202648.8148.8348.7948.8348.250.10%267,882
Feb 13, 202648.7948.8148.7848.7848.200.02%186,866
Feb 12, 202648.7948.7948.7248.7748.190.10%112,779
Feb 11, 202648.7248.7448.6848.7248.14-0.01%95,067
Feb 10, 202648.7248.7448.7148.7348.140.07%108,508
Feb 9, 202648.6548.7048.6548.6948.110.10%162,277
Feb 6, 202648.6848.6848.6148.6448.06-0.06%164,867
Feb 5, 202648.6448.6748.6148.6748.090.13%173,111
Feb 4, 202648.5648.6148.5648.6148.020.06%119,364
Feb 3, 202648.5648.5848.5348.5847.990.02%220,858