Skip to main content
Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.27
-0.05 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
48.28
+0.01 (0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.2948.2948.2548.2748.27-0.10%114,113
Apr 27, 202648.3348.3348.2648.3248.320.04%256,172
Apr 24, 202648.3148.3248.2948.3048.300.02%88,612
Apr 23, 202648.3248.3248.2748.3048.30-0.03%221,753
Apr 22, 202648.3348.3348.3048.3148.31-158,610
Apr 21, 202648.3348.3348.2748.3148.31-0.19%252,595
Apr 20, 202648.3648.4148.3648.4048.30-130,411
Apr 17, 202648.3348.4148.3348.4048.300.17%98,435
Apr 16, 202648.2848.3448.2848.3248.220.06%239,601
Apr 15, 202648.2948.3048.2548.2948.19-163,885
Apr 14, 202648.2948.3148.2748.2948.19-97,679
Apr 13, 202648.2548.3148.2248.2948.190.06%227,051
Apr 10, 202648.2848.2948.2348.2648.16-0.04%203,565
Apr 9, 202648.2348.2848.1948.2848.180.21%203,953
Apr 8, 202648.2348.2848.1848.1848.080.18%138,807
Apr 7, 202648.0348.1148.0248.1048.000.09%218,883
Apr 6, 202648.0648.0848.0248.0547.95-0.06%159,859
Apr 2, 202647.9948.1047.9948.0847.980.10%224,366
Apr 1, 202647.9048.0547.9048.0347.930.21%223,013
Mar 31, 202647.8947.9947.8947.9347.830.17%231,035
Mar 30, 202647.8247.8747.8247.8547.750.06%167,701
Mar 27, 202647.7547.8247.7147.8247.720.06%133,285
Mar 26, 202647.9047.9047.7947.7947.69-0.15%223,575
Mar 25, 202647.8847.8947.8147.8647.760.13%195,355
Mar 24, 202647.9847.9947.8047.8047.70-0.71%165,516
Mar 23, 202648.1648.1748.1348.1447.910.17%153,094
Mar 20, 202648.2848.2848.0648.0647.83-0.55%165,739
Mar 19, 202648.2748.3648.2748.3348.09-0.09%121,411
Mar 18, 202648.3748.4348.3748.3748.14-0.09%149,755
Mar 17, 202648.3848.4448.3848.4248.180.01%178,381
Mar 16, 202648.4148.4848.4048.4148.180.06%137,714
Mar 13, 202648.3348.3948.3348.3848.150.12%272,019
Mar 12, 202648.4148.4348.3148.3248.09-0.21%127,131
Mar 11, 202648.5048.5248.4148.4248.19-0.19%155,688
Mar 10, 202648.5348.5548.5148.5148.28-0.05%127,848
Mar 9, 202648.4748.5848.4748.5448.30-0.01%185,780
Mar 6, 202648.5448.5548.4948.5448.31-0.04%123,050
Mar 5, 202648.5748.5848.5048.5648.33-0.07%83,923
Mar 4, 202648.5348.6148.5348.6048.360.01%132,186
Mar 3, 202648.6748.6748.5648.5948.36-0.29%180,726
Mar 2, 202648.7948.7948.7348.7348.49-0.19%99,502
Feb 27, 202648.8748.8748.8248.8248.590.01%107,599
Feb 26, 202648.8048.8548.8048.8248.580.02%111,168
Feb 25, 202648.7648.8248.7648.8148.570.02%138,012
Feb 24, 202648.7548.8048.7448.8048.560.12%185,379
Feb 23, 202648.7448.7648.7148.7448.500.02%86,892
Feb 20, 202648.7348.7448.7148.7348.490.02%143,355
Feb 19, 202648.7248.7348.6948.7248.480.03%154,645
Feb 18, 202648.6748.7248.6748.7148.47-0.26%169,240
Feb 17, 202648.8148.8348.7948.8348.490.10%267,882
Feb 13, 202648.7948.8148.7848.7848.440.02%186,866
Feb 12, 202648.7948.7948.7248.7748.430.10%112,779
Feb 11, 202648.7248.7448.6848.7248.38-0.01%95,067
Feb 10, 202648.7248.7448.7148.7348.390.07%108,508
Feb 9, 202648.6548.7048.6548.6948.350.10%162,277
Feb 6, 202648.6848.6848.6148.6448.30-0.06%164,867
Feb 5, 202648.6448.6748.6148.6748.330.13%173,111
Feb 4, 202648.5648.6148.5648.6148.270.06%119,364
Feb 3, 202648.5648.5848.5348.5848.240.02%220,858
Feb 2, 202648.5148.5748.5148.5748.230.09%149,531
Jan 30, 202648.4748.5548.4748.5248.180.04%78,947
Jan 29, 202648.4548.5248.4548.5048.160.05%88,231
Jan 28, 202648.4748.5048.4448.4848.140.02%174,103
Jan 27, 202648.4248.4848.4148.4748.130.06%142,684
Jan 26, 202648.4048.4548.4048.4448.100.04%132,050
Jan 23, 202648.4248.4248.4048.4248.080.05%118,780
Jan 22, 202648.3748.4148.3748.3948.05-0.04%161,914
Jan 21, 202648.3748.4348.3548.4148.07-0.04%228,468
Jan 20, 202648.4448.4448.3548.4348.05-0.18%291,918
Jan 16, 202648.5348.5348.4948.5248.140.05%140,465
Jan 15, 202648.5448.5448.4848.4948.110.04%182,404
Jan 14, 202648.4948.5048.4748.4748.090.02%140,057
Jan 13, 202648.4548.4948.4348.4648.080.04%179,483
Jan 12, 202648.3948.4448.3948.4448.060.04%115,461
Jan 9, 202648.4148.4248.3848.4248.040.09%188,263
Jan 8, 202648.3248.3948.3248.3848.00-0.01%174,173
Jan 7, 202648.3348.3848.3148.3848.000.23%168,051
Jan 6, 202648.2448.2748.2248.2747.890.08%204,678
Jan 5, 202648.2948.2948.2148.2347.850.12%132,728
Jan 2, 202648.2248.2248.1348.1747.80-210,323
Dec 31, 202548.1448.2048.1348.1747.80-165,884
Dec 30, 202548.1448.1848.1348.1747.80-244,976
Dec 29, 202548.1448.1748.1348.1747.800.08%172,724
Dec 26, 202548.2148.2148.1148.1347.760.03%218,403
Dec 24, 202548.1248.1548.1148.1247.740.01%327,627
Dec 23, 202548.1748.1748.0948.1147.74-0.04%262,342
Dec 22, 202548.1648.1648.1148.1347.760.06%394,855
Dec 19, 202548.1148.1448.0848.1047.73-559,486
Dec 18, 202548.1548.1548.0848.1047.730.06%289,171
Dec 17, 202548.0448.0948.0448.0747.700.06%178,753
Dec 16, 202548.0148.0748.0148.0447.67-0.48%257,348
Dec 15, 202548.2748.2848.2248.2747.680.15%252,681
Dec 12, 202548.2348.2348.1948.2047.61-0.07%136,512
Dec 11, 202548.2948.2948.2248.2447.640.03%175,847
Dec 10, 202548.1948.2348.1948.2247.630.02%152,083
Dec 9, 202548.2048.2348.1848.2147.620.02%124,886
Dec 8, 202548.2448.2448.1748.2047.61-0.02%116,271
Dec 5, 202548.2148.2248.1948.2147.62-0.02%119,377
Dec 4, 202548.2348.2348.1848.2247.630.06%105,696
Dec 3, 202548.2048.2448.1448.1947.60-0.03%125,309