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%
DFNM — Dimensional National Municipal Bond ETF
NYSE ArcaDimensional National Municipal Bond ETF
$46.26
+0.02(+0.04%)
- O
- 46.47
- H
- 46.51
- L
- 46.21
- V
- 534.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.26
Period Return-1.22%
Period High$48.87
Period Low$45.70
Avg Daily Volume194.1K
Total Trading Days365
DFNM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.47 | $46.51 | $46.21 | $46.26 | +$0.02 | +0.04% | 534,279 | $46.30 | $46.21 $46.51 |
| Oct 1, 2026 | $46.16 | $46.38 | $46.16 | $46.24 | +$0.21 | +0.46% | 1,300,712 | $46.26 | $46.16 $46.38 |
| Sep 30, 2026 | $45.92 | $46.10 | $45.92 | $46.03 | +$0.26 | +0.57% | 1,037,866 | $46.03 | $45.92 $46.10 |
| Sep 29, 2026 | $45.82 | $45.85 | $45.70 | $45.77 | $-0.09 | -0.20% | 1,640,940 | $45.74 | $45.70 $45.85 |
| Sep 28, 2026 | $45.97 | $45.97 | $45.74 | $45.86 | $-0.20 | -0.43% | 1,095,705 | $45.81 | $45.74 $45.97 |
| Sep 25, 2026 | $46.21 | $46.21 | $45.96 | $46.06 | $-0.12 | -0.26% | 1,326,436 | $46.03 | $45.96 $46.21 |
| Sep 24, 2026 | $46.36 | $46.37 | $46.15 | $46.18 | $-0.16 | -0.35% | 615,485 | $46.22 | $46.15 $46.37 |
| Sep 23, 2026 | $46.58 | $46.64 | $46.30 | $46.34 | $-0.24 | -0.52% | 664,837 | $46.36 | $46.30 $46.64 |
| Sep 22, 2026 | $46.61 | $46.63 | $46.57 | $46.58 | $-0.16 | -0.34% | 300,262 | $46.60 | $46.57 $46.63 |
| Sep 21, 2026 | $46.80 | $46.81 | $46.70 | $46.74 | +$0.02 | +0.04% | 390,363 | $46.73 | $46.70 $46.81 |
| Sep 18, 2026 | $46.81 | $46.81 | $46.71 | $46.72 | $-0.09 | -0.19% | 292,783 | $46.74 | $46.71 $46.81 |
| Sep 17, 2026 | $46.92 | $46.92 | $46.80 | $46.81 | +$0.03 | +0.06% | 540,678 | $46.83 | $46.80 $46.92 |
| Sep 16, 2026 | $46.87 | $46.88 | $46.75 | $46.78 | +$0.01 | +0.02% | 339,738 | $46.79 | $46.75 $46.88 |
| Sep 15, 2026 | $46.90 | $46.91 | $46.77 | $46.77 | $-0.10 | -0.21% | 267,754 | $46.85 | $46.77 $46.91 |
| Sep 14, 2026 | $46.95 | $46.97 | $46.87 | $46.87 | $-0.06 | -0.13% | 303,871 | $46.92 | $46.87 $46.97 |
| Sep 11, 2026 | $46.85 | $47.00 | $46.85 | $46.93 | +$0.06 | +0.13% | 399,831 | $46.94 | $46.85 $47.00 |
| Sep 10, 2026 | $46.92 | $46.94 | $46.83 | $46.87 | $-0.22 | -0.47% | 262,712 | $46.88 | $46.83 $46.94 |
| Sep 9, 2026 | $47.32 | $47.32 | $47.08 | $47.09 | $-0.13 | -0.28% | 205,388 | $47.12 | $47.08 $47.32 |
| Sep 8, 2026 | $47.25 | $47.29 | $47.22 | $47.22 | $-0.03 | -0.06% | 193,660 | $47.25 | $47.22 $47.29 |
| Sep 4, 2026 | $47.30 | $47.31 | $47.25 | $47.25 | $-0.03 | -0.06% | 175,850 | $47.27 | $47.25 $47.31 |
| Sep 3, 2026 | $47.37 | $47.37 | $47.27 | $47.28 | $-0.03 | -0.06% | 510,657 | $47.31 | $47.27 $47.37 |
| Sep 2, 2026 | $47.34 | $47.34 | $47.29 | $47.31 | $-0.05 | -0.11% | 190,385 | $47.30 | $47.29 $47.34 |
| Sep 1, 2026 | $47.46 | $47.46 | $47.29 | $47.36 | $-0.14 | -0.28% | 410,762 | $47.34 | $47.29 $47.46 |
| Aug 31, 2026 | $47.46 | $47.50 | $47.44 | $47.50 | $-0.04 | -0.07% | 196,925 | $47.49 | $47.44 $47.50 |
| Aug 28, 2026 | $47.49 | $47.57 | $47.49 | $47.53 | $-0.04 | -0.08% | 248,463 | $47.52 | $47.49 $47.57 |
| Aug 27, 2026 | $47.60 | $47.60 | $47.52 | $47.57 | $-0.03 | -0.06% | 404,289 | $47.57 | $47.52 $47.60 |
| Aug 26, 2026 | $47.62 | $47.63 | $47.59 | $47.60 | $-0.05 | -0.10% | 136,902 | $47.60 | $47.59 $47.63 |
| Aug 25, 2026 | $47.63 | $47.66 | $47.60 | $47.65 | +$0.07 | +0.15% | 153,330 | $47.63 | $47.60 $47.66 |
| Aug 24, 2026 | $47.60 | $47.61 | $47.55 | $47.58 | +$0.01 | +0.02% | 178,528 | $47.58 | $47.55 $47.61 |
| Aug 21, 2026 | $47.67 | $47.67 | $47.55 | $47.57 | $-0.04 | -0.08% | 260,045 | $47.58 | $47.55 $47.67 |