Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.21
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.21 | 48.22 | 48.19 | 48.21 | 48.21 | -0.02% | 119,377 |
| Dec 4, 2025 | 48.23 | 48.23 | 48.18 | 48.22 | 48.22 | 0.06% | 105,696 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.14 | 48.19 | 48.19 | -0.03% | 125,307 |
| Dec 2, 2025 | 48.16 | 48.21 | 48.15 | 48.21 | 48.21 | -0.09% | 149,472 |
| Dec 1, 2025 | 48.18 | 48.25 | 48.15 | 48.25 | 48.25 | 0.06% | 128,282 |
| Nov 28, 2025 | 48.24 | 48.27 | 48.18 | 48.22 | 48.22 | -0.04% | 79,607 |
| Nov 26, 2025 | 48.22 | 48.25 | 48.22 | 48.24 | 48.24 | 0.08% | 130,017 |
| Nov 25, 2025 | 48.26 | 48.26 | 48.20 | 48.20 | 48.20 | -0.02% | 122,619 |
| Nov 24, 2025 | 48.21 | 48.22 | 48.20 | 48.21 | 48.21 | 0.04% | 100,187 |
| Nov 21, 2025 | 48.26 | 48.26 | 48.18 | 48.19 | 48.19 | -0.04% | 228,275 |
| Nov 20, 2025 | 48.20 | 48.23 | 48.17 | 48.21 | 48.21 | 0.17% | 108,829 |
| Nov 19, 2025 | 48.14 | 48.22 | 48.13 | 48.13 | 48.13 | -0.12% | 113,729 |
| Nov 18, 2025 | 48.17 | 48.20 | 48.17 | 48.19 | 48.19 | -0.10% | 162,678 |
| Nov 17, 2025 | 48.25 | 48.27 | 48.23 | 48.24 | 48.13 | 0.06% | 129,114 |
| Nov 14, 2025 | 48.28 | 48.30 | 48.16 | 48.21 | 48.10 | -0.14% | 131,170 |
| Nov 13, 2025 | 48.29 | 48.29 | 48.23 | 48.28 | 48.17 | -0.02% | 215,409 |
| Nov 12, 2025 | 48.34 | 48.34 | 48.27 | 48.29 | 48.18 | -0.04% | 148,460 |
| Nov 11, 2025 | 48.35 | 48.35 | 48.30 | 48.31 | 48.20 | 0.08% | 137,341 |
| Nov 10, 2025 | 48.27 | 48.28 | 48.23 | 48.27 | 48.16 | 0.04% | 203,372 |
| Nov 7, 2025 | 48.28 | 48.28 | 48.24 | 48.25 | 48.14 | 0.06% | 129,556 |
| Nov 6, 2025 | 48.25 | 48.25 | 48.22 | 48.22 | 48.11 | 0.06% | 128,514 |
| Nov 5, 2025 | 48.24 | 48.24 | 48.17 | 48.19 | 48.08 | -0.10% | 170,036 |
| Nov 4, 2025 | 48.20 | 48.26 | 48.20 | 48.24 | 48.13 | 0.09% | 137,753 |
| Nov 3, 2025 | 48.28 | 48.28 | 48.16 | 48.20 | 48.09 | -0.07% | 158,325 |
| Oct 31, 2025 | 48.21 | 48.26 | 48.19 | 48.23 | 48.12 | 0.02% | 313,632 |
| Oct 30, 2025 | 48.08 | 48.22 | 48.08 | 48.22 | 48.11 | 0.02% | 140,813 |
| Oct 29, 2025 | 48.27 | 48.27 | 48.00 | 48.21 | 48.10 | -0.05% | 89,965 |
| Oct 28, 2025 | 48.28 | 48.30 | 48.21 | 48.24 | 48.13 | 0.03% | 977,023 |
| Oct 27, 2025 | 48.22 | 48.26 | 48.22 | 48.22 | 48.11 | -0.02% | 193,883 |
| Oct 24, 2025 | 48.25 | 48.26 | 48.21 | 48.23 | 48.12 | -0.06% | 211,401 |
| Oct 23, 2025 | 48.21 | 48.26 | 48.21 | 48.26 | 48.15 | -0.04% | 479,102 |
| Oct 22, 2025 | 48.27 | 48.28 | 48.23 | 48.28 | 48.17 | 0.25% | 229,629 |
| Oct 21, 2025 | 48.21 | 48.25 | 48.16 | 48.16 | 48.05 | -0.34% | 137,090 |
| Oct 20, 2025 | 48.30 | 48.34 | 48.30 | 48.33 | 48.10 | 0.09% | 143,779 |
| Oct 17, 2025 | 48.24 | 48.30 | 48.24 | 48.28 | 48.06 | -0.02% | 122,648 |
| Oct 16, 2025 | 48.24 | 48.30 | 48.19 | 48.29 | 48.07 | 0.23% | 118,804 |
| Oct 15, 2025 | 48.19 | 48.22 | 48.15 | 48.18 | 47.96 | 0.06% | 130,210 |
| Oct 14, 2025 | 48.20 | 48.20 | 48.14 | 48.15 | 47.93 | - | 80,933 |
| Oct 13, 2025 | 48.16 | 48.17 | 48.06 | 48.15 | 47.93 | 0.04% | 170,730 |
| Oct 10, 2025 | 48.13 | 48.14 | 48.09 | 48.13 | 47.91 | 0.14% | 174,660 |
| Oct 9, 2025 | 48.05 | 48.10 | 48.04 | 48.07 | 47.84 | -0.02% | 135,975 |
| Oct 8, 2025 | 48.08 | 48.08 | 48.05 | 48.08 | 47.85 | 0.07% | 141,777 |
| Oct 7, 2025 | 48.05 | 48.07 | 48.03 | 48.04 | 47.82 | 0.13% | 178,502 |
| Oct 6, 2025 | 48.03 | 48.03 | 47.97 | 47.98 | 47.76 | -0.09% | 129,638 |
| Oct 3, 2025 | 48.00 | 48.04 | 47.99 | 48.03 | 47.80 | 0.07% | 126,595 |
| Oct 2, 2025 | 47.98 | 48.02 | 47.98 | 47.99 | 47.77 | -0.08% | 248,555 |
| Oct 1, 2025 | 48.04 | 48.04 | 48.01 | 48.03 | 47.81 | 0.10% | 188,376 |
| Sep 30, 2025 | 47.94 | 48.00 | 47.94 | 47.98 | 47.76 | 0.02% | 278,490 |
| Sep 29, 2025 | 47.94 | 47.98 | 47.93 | 47.97 | 47.75 | 0.06% | 125,447 |
| Sep 26, 2025 | 47.97 | 47.97 | 47.92 | 47.94 | 47.72 | -0.08% | 134,653 |