Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
47.42
-0.02 (-0.04%)
Aug 15, 2025, 4:00 PM - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.44 | 47.45 | 47.32 | 47.42 | 47.42 | -0.04% | 140,976 |
| Aug 14, 2025 | 47.44 | 47.51 | 47.42 | 47.44 | 47.44 | -0.08% | 86,105 |
| Aug 13, 2025 | 47.46 | 47.55 | 47.46 | 47.48 | 47.48 | 0.04% | 110,302 |
| Aug 12, 2025 | 47.42 | 47.46 | 47.41 | 47.46 | 47.46 | 0.06% | 76,369 |
| Aug 11, 2025 | 47.42 | 47.46 | 47.40 | 47.43 | 47.43 | 0.06% | 88,370 |
| Aug 8, 2025 | 47.38 | 47.42 | 47.36 | 47.40 | 47.40 | -0.02% | 100,508 |
| Aug 7, 2025 | 47.42 | 47.45 | 47.39 | 47.41 | 47.41 | 0.02% | 88,080 |
| Aug 6, 2025 | 47.41 | 47.44 | 47.36 | 47.40 | 47.40 | -0.13% | 118,839 |
| Aug 5, 2025 | 47.44 | 47.48 | 47.42 | 47.46 | 47.46 | 0.06% | 138,275 |
| Aug 4, 2025 | 47.44 | 47.45 | 47.41 | 47.43 | 47.43 | - | 152,700 |
| Aug 1, 2025 | 47.40 | 47.46 | 47.39 | 47.43 | 47.43 | 0.32% | 191,128 |
| Jul 31, 2025 | 47.30 | 47.30 | 47.25 | 47.28 | 47.28 | 0.13% | 109,241 |
| Jul 30, 2025 | 47.26 | 47.30 | 47.21 | 47.22 | 47.22 | -0.15% | 77,877 |
| Jul 29, 2025 | 47.29 | 47.30 | 47.24 | 47.29 | 47.29 | 0.13% | 100,562 |
| Jul 28, 2025 | 47.22 | 47.26 | 47.20 | 47.23 | 47.23 | 0.03% | 91,381 |
| Jul 25, 2025 | 47.19 | 47.23 | 47.17 | 47.22 | 47.22 | 0.05% | 108,354 |
| Jul 24, 2025 | 47.18 | 47.21 | 47.15 | 47.19 | 47.19 | 0.02% | 132,794 |
| Jul 23, 2025 | 47.19 | 47.21 | 47.15 | 47.18 | 47.18 | -0.06% | 131,167 |
| Jul 22, 2025 | 47.30 | 47.30 | 47.19 | 47.21 | 47.21 | -0.23% | 133,654 |
| Jul 21, 2025 | 47.44 | 47.44 | 47.31 | 47.32 | 47.20 | 0.08% | 152,470 |
| Jul 18, 2025 | 47.29 | 47.29 | 47.26 | 47.28 | 47.16 | -0.02% | 86,943 |
| Jul 17, 2025 | 47.35 | 47.35 | 47.26 | 47.29 | 47.17 | -0.34% | 181,578 |
| Jul 16, 2025 | 47.37 | 47.45 | 47.32 | 47.45 | 47.33 | 0.11% | 176,795 |
| Jul 15, 2025 | 47.44 | 47.44 | 47.34 | 47.40 | 47.28 | -0.08% | 187,961 |
| Jul 14, 2025 | 47.43 | 47.46 | 47.38 | 47.44 | 47.32 | - | 148,079 |
| Jul 11, 2025 | 47.48 | 47.48 | 47.42 | 47.44 | 47.32 | -0.08% | 104,282 |
| Jul 10, 2025 | 47.47 | 47.54 | 47.47 | 47.48 | 47.36 | - | 183,222 |
| Jul 9, 2025 | 47.50 | 47.50 | 47.45 | 47.48 | 47.36 | 0.08% | 149,487 |
| Jul 8, 2025 | 47.42 | 47.46 | 47.42 | 47.44 | 47.32 | -0.06% | 139,629 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.42 | 47.47 | 47.35 | - | 161,248 |
| Jul 3, 2025 | 47.39 | 47.47 | 47.39 | 47.47 | 47.35 | 0.04% | 89,143 |
| Jul 2, 2025 | 47.41 | 47.46 | 47.39 | 47.45 | 47.33 | - | 163,086 |
| Jul 1, 2025 | 47.44 | 47.46 | 47.41 | 47.45 | 47.33 | 0.04% | 182,750 |
| Jun 30, 2025 | 47.40 | 47.43 | 47.38 | 47.43 | 47.31 | 0.11% | 156,729 |
| Jun 27, 2025 | 47.37 | 47.44 | 47.33 | 47.38 | 47.26 | 0.17% | 224,059 |
| Jun 26, 2025 | 47.31 | 47.31 | 47.27 | 47.30 | 47.18 | 0.04% | 60,883 |
| Jun 25, 2025 | 47.24 | 47.32 | 47.23 | 47.28 | 47.16 | - | 73,008 |
| Jun 24, 2025 | 47.24 | 47.30 | 47.24 | 47.28 | 47.16 | -0.15% | 118,737 |
| Jun 23, 2025 | 47.35 | 47.42 | 47.34 | 47.35 | 47.12 | 0.02% | 95,352 |
| Jun 20, 2025 | 47.37 | 47.39 | 47.30 | 47.34 | 47.11 | 0.11% | 117,383 |
| Jun 18, 2025 | 47.32 | 47.37 | 47.29 | 47.29 | 47.06 | -0.06% | 124,898 |
| Jun 17, 2025 | 47.32 | 47.35 | 47.30 | 47.32 | 47.09 | 0.15% | 217,134 |
| Jun 16, 2025 | 47.26 | 47.34 | 47.25 | 47.25 | 47.02 | -0.04% | 142,376 |
| Jun 13, 2025 | 47.29 | 47.33 | 47.25 | 47.27 | 47.04 | -0.19% | 146,291 |
| Jun 12, 2025 | 47.40 | 47.40 | 47.31 | 47.36 | 47.13 | 0.17% | 202,198 |
| Jun 11, 2025 | 47.30 | 47.33 | 47.27 | 47.28 | 47.05 | - | 195,314 |
| Jun 10, 2025 | 47.35 | 47.35 | 47.25 | 47.28 | 47.05 | -0.04% | 126,177 |
| Jun 9, 2025 | 47.18 | 47.30 | 47.17 | 47.30 | 47.07 | 0.23% | 303,204 |
| Jun 6, 2025 | 47.25 | 47.28 | 47.16 | 47.19 | 46.96 | -0.13% | 110,720 |
| Jun 5, 2025 | 47.29 | 47.31 | 47.23 | 47.25 | 47.02 | -0.06% | 206,253 |