MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFCA — Dimensional California Municipal Bond ETF
NYSE ArcaDimensional California Municipal Bond ETF
$47.74
-0.04(-0.08%)
- O
- 48.11
- H
- 48.11
- L
- 47.70
- V
- 212.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.74
Period Return-2.01%
Period High$50.78
Period Low$47.30
Avg Daily Volume92.8K
Total Trading Days365
DFCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.11 | $48.11 | $47.70 | $47.74 | $-0.04 | -0.08% | 212,356 | $47.85 | $47.70 $48.11 |
| Oct 1, 2026 | $47.84 | $47.95 | $47.72 | $47.78 | +$0.11 | +0.23% | 369,718 | $47.82 | $47.72 $47.95 |
| Sep 30, 2026 | $47.52 | $47.79 | $47.52 | $47.67 | +$0.26 | +0.55% | 1,115,678 | $47.74 | $47.52 $47.79 |
| Sep 29, 2026 | $47.58 | $47.58 | $47.30 | $47.41 | $-0.16 | -0.34% | 2,282,581 | $47.42 | $47.30 $47.58 |
| Sep 28, 2026 | $47.59 | $47.66 | $47.42 | $47.57 | $-0.11 | -0.23% | 1,272,604 | $47.46 | $47.42 $47.66 |
| Sep 25, 2026 | $47.92 | $47.93 | $47.54 | $47.68 | $-0.22 | -0.46% | 735,602 | $47.71 | $47.54 $47.93 |
| Sep 24, 2026 | $48.12 | $48.16 | $47.82 | $47.90 | $-0.24 | -0.50% | 794,630 | $47.87 | $47.82 $48.16 |
| Sep 23, 2026 | $48.38 | $48.38 | $48.03 | $48.14 | $-0.20 | -0.41% | 1,720,503 | $48.13 | $48.03 $48.38 |
| Sep 22, 2026 | $48.42 | $48.43 | $48.30 | $48.34 | $-0.21 | -0.43% | 241,378 | $48.37 | $48.30 $48.43 |
| Sep 21, 2026 | $48.57 | $48.57 | $48.46 | $48.55 | +$0.05 | +0.10% | 811,248 | $48.50 | $48.46 $48.57 |
| Sep 18, 2026 | $48.60 | $48.60 | $48.50 | $48.50 | $-0.13 | -0.27% | 222,005 | $48.53 | $48.50 $48.60 |
| Sep 17, 2026 | $48.72 | $48.72 | $48.55 | $48.63 | +$0.05 | +0.10% | 138,273 | $48.61 | $48.55 $48.72 |
| Sep 16, 2026 | $48.63 | $48.71 | $48.52 | $48.58 | +$0.02 | +0.04% | 1,176,706 | $48.55 | $48.52 $48.71 |
| Sep 15, 2026 | $48.72 | $48.72 | $48.56 | $48.56 | $-0.20 | -0.41% | 201,144 | $48.62 | $48.56 $48.72 |
| Sep 14, 2026 | $48.84 | $48.84 | $48.71 | $48.76 | $-0.04 | -0.08% | 195,285 | $48.74 | $48.71 $48.84 |
| Sep 11, 2026 | $48.72 | $48.83 | $48.72 | $48.80 | +$0.09 | +0.18% | 897,725 | $48.73 | $48.72 $48.83 |
| Sep 10, 2026 | $48.80 | $48.80 | $48.66 | $48.71 | $-0.23 | -0.46% | 301,741 | $48.69 | $48.66 $48.80 |
| Sep 9, 2026 | $49.06 | $49.10 | $48.90 | $48.94 | $-0.12 | -0.23% | 123,909 | $48.93 | $48.90 $49.10 |
| Sep 8, 2026 | $49.07 | $49.09 | $48.98 | $49.05 | +$0.03 | +0.06% | 191,073 | $49.04 | $48.98 $49.09 |
| Sep 4, 2026 | $49.11 | $49.12 | $49.02 | $49.02 | $-0.04 | -0.08% | 220,918 | $49.07 | $49.02 $49.12 |
| Sep 3, 2026 | $49.14 | $49.20 | $49.02 | $49.06 | $-0.07 | -0.14% | 110,810 | $49.12 | $49.02 $49.20 |
| Sep 2, 2026 | $49.18 | $49.19 | $49.10 | $49.13 | +$0.02 | +0.03% | 367,053 | $49.13 | $49.10 $49.19 |
| Sep 1, 2026 | $49.20 | $49.26 | $49.06 | $49.12 | $-0.14 | -0.27% | 91,754 | $49.11 | $49.06 $49.26 |
| Aug 31, 2026 | $49.24 | $49.30 | $49.24 | $49.25 | $-0.10 | -0.20% | 63,724 | $49.27 | $49.24 $49.30 |
| Aug 28, 2026 | $49.40 | $49.41 | $49.34 | $49.35 | $-0.03 | -0.06% | 75,964 | $49.37 | $49.34 $49.41 |
| Aug 27, 2026 | $49.46 | $49.48 | $49.38 | $49.38 | $-0.09 | -0.18% | 50,063 | $49.43 | $49.38 $49.48 |
| Aug 26, 2026 | $49.52 | $49.54 | $49.43 | $49.47 | $-0.06 | -0.11% | 26,659 | $49.45 | $49.43 $49.54 |
| Aug 25, 2026 | $49.54 | $49.56 | $49.47 | $49.53 | +$0.02 | +0.04% | 102,020 | $49.51 | $49.47 $49.56 |
| Aug 24, 2026 | $49.47 | $49.52 | $49.44 | $49.51 | +$0.07 | +0.13% | 70,335 | $49.47 | $49.44 $49.52 |
| Aug 21, 2026 | $49.53 | $49.53 | $49.44 | $49.44 | $-0.09 | -0.18% | 77,579 | $49.49 | $49.44 $49.53 |