Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Dimensional National Municipal Bond ETF (DFNM)

46.91
-0.04
(-0.09%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202546.5447.0646.2446.9146.91678,800
Apr 8, 202547.1047.2546.7946.9546.95385,300
Apr 7, 202547.6247.8847.0447.0447.04194,400
Apr 4, 202547.9347.9847.7747.7747.7780,700
Apr 3, 202547.9247.9247.7947.8947.89105,900
Apr 2, 202547.6947.7447.6047.6647.66188,100
Apr 1, 202547.6647.7147.6447.6847.68145,500
Mar 31, 202547.5347.5747.5247.5747.57126,400
Mar 28, 202547.4147.5147.4147.4747.47116,100
Mar 27, 202547.3747.4147.3447.3547.3584,100
Mar 26, 202547.5347.5447.4547.4547.4583,400
Mar 25, 2025 0.13 Dividend
Mar 25, 202547.6647.6647.6047.6247.62149,900
Mar 24, 202547.8447.8447.7247.7947.6671,800
Mar 21, 202547.8347.8947.8147.8347.7065,100
Mar 20, 202547.9147.9147.8347.8547.7289,400
Mar 19, 202547.8147.8347.7147.8247.69161,600
Mar 18, 202547.8147.8347.7647.8147.68112,600
Mar 17, 202547.8547.8647.7747.7947.6678,700
Mar 14, 202547.8147.8247.7847.8147.6981,800
Mar 13, 202547.8147.8647.7347.8447.7190,700
Mar 12, 202547.9648.0047.8047.8647.73112,700
Mar 11, 202548.0948.1047.9547.9747.84129,500
Mar 10, 202548.1048.1148.0448.0947.9660,200
Mar 7, 202548.0748.0747.9548.0347.90127,400
Mar 6, 202548.1048.1048.0248.0347.9059,300
Mar 5, 202548.1448.1848.0648.0947.9686,800
Mar 4, 202548.2548.2548.0848.1648.03205,700
Mar 3, 202548.2048.2448.1648.2448.1181,000
Feb 28, 202548.1848.2248.1748.2248.09101,700
Feb 27, 202548.1048.1548.1048.1147.9879,400
Feb 26, 202548.1548.2048.1248.1348.0027,800
Feb 25, 202548.1548.1548.1148.1548.0245,800
Feb 24, 202548.0148.0547.9848.0447.9184,200
Feb 21, 202547.9748.0847.9648.0147.88112,900
Feb 20, 202547.9747.9747.9247.9347.80149,200
Feb 19, 2025 0.10 Dividend
Feb 19, 202547.8447.9747.8447.9047.77177,900
Feb 18, 202548.0948.2647.9447.9447.72108,500
Feb 14, 202548.0748.0747.9648.0047.77161,000
Feb 13, 202547.8347.9847.8347.9347.7075,500
Feb 12, 202547.9547.9547.8747.8947.6695,400
Feb 11, 202548.0648.1048.0248.0447.81147,200
Feb 10, 202548.0648.0948.0548.0547.8251,000
Feb 7, 202548.1248.1348.0448.0647.83289,600
Feb 6, 202548.1148.1448.0848.1047.8883,100
Feb 5, 202548.0748.1448.0648.1047.8775,700
Feb 4, 202547.9748.0247.9647.9947.76146,300
Feb 3, 202548.0448.0447.9247.9847.75184,300
Jan 31, 202547.9547.9747.9047.9247.70100,100
Jan 30, 202547.9047.9747.9047.9347.7083,200
Jan 29, 202547.9447.9547.8547.8747.64135,600
Jan 28, 202547.9147.9447.9147.9247.6985,400
Jan 27, 202547.9347.9347.8447.9247.69113,200
Jan 24, 202547.7547.8047.7347.7747.55130,200
Jan 23, 202547.7647.7947.7447.7547.52114,600
Jan 22, 2025 0.04 Dividend
Jan 22, 202547.8447.8547.7847.8047.57122,800
Jan 21, 202547.8547.8547.7947.8447.57124,200
Jan 17, 202547.7647.7947.7547.7747.50115,200
Jan 16, 202547.6647.7147.6547.6547.38212,100
Jan 15, 202547.7247.7447.6447.6747.4094,000
Jan 14, 202547.6747.6747.5547.5947.32162,800
Jan 13, 202547.7847.7847.5847.6447.37170,200
Jan 10, 202547.5547.7047.5547.6647.39160,600
Jan 8, 202547.7747.8547.7447.8247.55153,200
Jan 7, 202547.8447.9547.8147.9047.63152,100
Jan 6, 202547.8647.9047.8147.8947.62183,800
Jan 3, 202547.8147.8647.8047.8147.5389,900
Jan 2, 202547.8247.8547.7647.8147.54163,900
Dec 31, 202447.7947.8347.7147.7747.50140,600
Dec 30, 202447.7647.8247.7347.7747.50325,500
Dec 27, 202447.7047.7547.6847.6947.42100,700
Dec 26, 202447.6647.7447.6447.6847.4194,700
Dec 24, 202447.6747.7147.6347.7047.4341,000
Dec 23, 202447.7147.7247.5747.6647.39257,100
Dec 20, 202447.6847.7947.6647.7247.44260,200
Dec 19, 202447.8147.8147.6047.6547.38226,900
Dec 18, 202447.8847.9347.7647.7647.49112,900
Dec 17, 2024 0.21 Dividend
Dec 17, 202447.9448.0247.9047.9147.64125,600
Dec 16, 202448.2248.2448.1748.2047.7293,300
Dec 13, 202448.2148.2148.1548.1547.67124,600
Dec 12, 202448.2748.3148.1948.2947.8196,600
Dec 11, 202448.4148.4548.3048.3447.8691,100
Dec 10, 202448.4148.4448.3448.3847.90120,300
Dec 9, 202448.3948.4448.3948.4147.9350,900
Dec 6, 202448.4648.4948.4048.4447.9678,300
Dec 5, 202448.3948.4848.3548.4347.9573,300
Dec 4, 202448.3848.4548.3248.4347.95180,800
Dec 3, 202448.4048.4248.3348.3747.8997,000
Dec 2, 202448.2848.3748.1648.3747.89101,800
Nov 29, 202448.2948.3048.2648.3047.8234,600
Nov 27, 202448.2248.2748.1948.2047.72103,000
Nov 26, 202448.1548.2348.1048.1747.69127,900
Nov 25, 202448.1648.1848.1148.1247.6484,600
Nov 22, 202448.0848.1348.0548.0947.61100,900
Nov 21, 202448.0648.0848.0148.0347.55121,700
Nov 20, 202448.0248.0747.9648.0647.5857,900
Nov 19, 2024 0.11 Dividend
Nov 19, 202448.0948.0947.9948.0247.54105,800
Nov 18, 202448.1248.1648.0348.0847.50112,700
Nov 15, 202448.0348.1448.0348.1347.5498,300
Nov 14, 202448.0548.1147.9848.0347.4596,100
Nov 13, 202448.1148.1447.9648.0647.48118,500
Nov 12, 202448.0448.1348.0048.0447.4689,200
Nov 11, 202448.0548.1147.9948.0847.5063,900
Nov 8, 202447.9948.0847.9948.0847.5063,000
Nov 7, 202447.8947.9047.7147.8647.28113,900
Nov 6, 202447.7447.8247.7447.7847.2045,200
Nov 5, 202448.0348.0848.0148.0347.4534,600
Nov 4, 202448.0548.1147.9848.0247.4481,300
Nov 1, 202448.0048.0247.8847.9047.3260,900
Oct 31, 202447.8848.0047.8847.9347.3588,900
Oct 30, 202447.9347.9947.9247.9747.3935,100
Oct 29, 202447.9448.0047.8347.9247.3574,900
Oct 28, 202447.9348.0047.9347.9847.4033,200
Oct 25, 202447.9048.0147.9047.9647.3881,900
Oct 24, 202448.0148.0147.8547.9047.32124,400
Oct 23, 202448.0048.0047.8647.8747.2943,400
Oct 22, 2024 0.14 Dividend
Oct 22, 202448.1748.1748.0448.0647.4836,400
Oct 21, 202448.3448.3448.2148.2447.5283,800
Oct 18, 202448.3748.3948.3148.3547.6351,000
Oct 17, 202448.3448.4448.3048.3847.6690,100
Oct 16, 202448.3948.3948.3348.3347.6180,400
Oct 15, 202448.3148.3748.3048.3547.6384,200
Oct 14, 202448.2548.2948.2348.2847.5663,800
Oct 11, 202448.3348.3548.2948.3347.6156,900
Oct 10, 202448.3448.4348.3148.3547.6374,600
Oct 9, 202448.2948.3748.2948.3147.5982,000
Oct 8, 202448.3448.4448.3348.3847.6666,200
Oct 7, 202448.3948.4648.3248.4247.7088,800
Oct 4, 202448.4448.5248.3948.4347.71107,500
Oct 3, 202448.5448.5948.5048.5347.8147,100
Oct 2, 202448.5448.6048.5148.6047.88220,500
Oct 1, 202448.5348.6748.5048.5847.86101,400
Sep 30, 202448.5148.5448.4648.5447.82111,300
Sep 27, 202448.4448.5548.4448.5147.7936,200
Sep 26, 202448.4448.5348.4148.4947.7751,400
Sep 25, 202448.4148.4748.4148.4447.7281,700
Sep 24, 202448.3948.5348.3948.4347.7180,400
Sep 23, 202448.4948.4948.3848.4247.7067,000
Sep 20, 202448.4748.4748.3448.4147.6991,700
Sep 19, 202448.4348.4348.3648.3947.6756,000
Sep 18, 202448.4048.5548.3748.3747.6558,600
Sep 17, 2024 0.09 Dividend
Sep 17, 202448.4248.5148.4048.4347.7149,300
Sep 16, 202448.5148.5548.4648.5147.7024,700
Sep 13, 202448.4648.5348.4648.5147.7028,300
Sep 12, 202448.4448.5148.4148.4547.6440,200
Sep 11, 202448.5248.5548.4248.4647.6561,800
Sep 10, 202448.4148.5348.4148.4947.6881,400
Sep 9, 202448.4748.4748.3848.3947.5878,100
Sep 6, 202448.4248.5048.3648.3947.58133,100
Sep 5, 202448.4148.4248.3548.3847.5795,300
Sep 4, 202448.3448.4248.3348.3847.57232,400
Sep 3, 202448.3348.3548.2948.3247.52101,500
Aug 30, 202448.2848.3748.2248.2347.4377,900
Aug 29, 202448.3348.3348.2448.2547.4566,900
Aug 28, 202448.3248.3348.2448.2447.4452,500
Aug 27, 202448.2948.3248.2648.2947.4957,500
Aug 26, 202448.3548.3548.2748.2947.4985,600
Aug 23, 202448.2648.3848.2348.2947.4963,100
Aug 22, 202448.2348.2648.2048.2347.4395,900
Aug 21, 202448.2448.3148.2348.2647.4541,100
Aug 20, 2024 0.13 Dividend
Aug 20, 202448.2248.2648.2048.2547.4572,300
Aug 19, 202448.2948.3748.2248.2247.29203,900
Aug 16, 202448.2748.3348.2548.2947.3565,500
Aug 15, 202448.2848.3148.2648.2747.3457,700
Aug 14, 202448.3148.3848.3148.3247.3840,100
Aug 13, 202448.2648.3448.2648.2947.3537,900
Aug 12, 202448.2648.3248.2348.2447.3047,500
Aug 9, 202448.2248.2948.2148.2447.3140,000
Aug 8, 202448.2648.2748.1748.2447.3082,400
Aug 7, 202448.3948.4048.2648.3147.3775,500
Aug 6, 202448.4248.4348.3148.3847.4478,600
Aug 5, 202448.4848.5248.4248.4347.4987,700
Aug 2, 202448.3548.4048.3048.3747.4369,200
Aug 1, 202448.1648.2648.0648.1047.17109,600
Jul 31, 202448.0148.0847.9748.0147.08300,600
Jul 30, 202448.0748.1648.0348.0747.1461,100
Jul 29, 202448.1048.1048.0048.0647.1344,800
Jul 26, 202448.0848.0848.0048.0247.0951,200
Jul 25, 202448.0548.0647.9848.0547.1249,800
Jul 24, 202448.0448.0947.9748.0147.0853,800
Jul 23, 202448.0648.1347.9948.0047.07117,700
Jul 22, 202448.0548.0847.9948.0347.1060,000
Jul 19, 202448.0548.0547.9848.0447.1137,800
Jul 18, 202448.0448.0747.9848.0647.13164,100
Jul 17, 202448.0048.0647.9848.0447.1182,400
Jul 16, 2024 0.10 Dividend
Jul 16, 202448.0348.0347.9648.0347.1051,300
Jul 15, 202448.1048.1048.0048.0347.0094,000
Jul 12, 202448.0748.0948.0648.0847.0534,400
Jul 11, 202448.0748.0948.0248.0347.0045,400
Jul 10, 202447.9647.9747.9247.9346.9089,500
Jul 9, 202447.9347.9447.8947.9146.8881,900
Jul 8, 202447.9747.9747.8947.8946.8675,800
Jul 5, 202447.9447.9547.8747.9346.9081,100
Jul 3, 202447.7947.8847.7847.8346.8163,500
Jul 2, 202447.7347.7947.7347.7546.7376,900
Jul 1, 202447.7847.7847.6847.7046.6873,700
Jun 28, 202447.7947.8547.7547.7746.7582,900
Jun 27, 202447.7547.8347.7547.8146.7999,000
Jun 26, 202447.8447.8447.7747.7946.7776,000
Jun 25, 202447.9847.9847.8547.8646.8471,700
Jun 24, 202447.9047.9047.8347.8746.8562,600
Jun 21, 202447.8947.9047.8347.8846.8693,800
Jun 20, 202447.9047.9047.8347.8646.8371,500
Jun 18, 2024 0.09 Dividend
Jun 18, 202447.8847.8947.8347.8846.8570,100
Jun 17, 202447.9447.9447.8947.9246.8198,700
Jun 14, 202447.9748.0047.9248.0046.8873,000
Jun 13, 202447.8647.9547.8647.9346.8289,600
Jun 12, 202447.8947.8947.8047.8346.72101,100
Jun 11, 202447.7347.7347.6947.7146.6090,100
Jun 10, 202447.7347.7347.6647.6946.5867,600
Jun 7, 202447.7047.7247.6747.6846.5751,600
Jun 6, 202447.7547.7847.7347.7646.65131,000
Jun 5, 202447.6547.6947.6247.6746.56103,200
Jun 4, 202447.5847.6147.5547.5946.48119,200
Jun 3, 202447.5147.5447.4947.4946.39116,100
May 31, 202447.4947.5047.4347.4746.3786,300
May 30, 202447.4247.4747.4047.4046.3097,300
May 29, 202447.5747.5747.4247.4246.32106,200
May 28, 202447.5247.5747.5047.5246.42157,700
May 24, 202447.6047.6047.5047.5246.42184,600
May 23, 202447.7147.7147.5347.5446.4487,300
May 22, 202447.6647.6747.6147.6346.5256,800
May 21, 2024 0.13 Dividend
May 21, 202447.7347.7547.6947.7046.59119,000
May 20, 202447.9147.9147.8447.8746.6366,600
May 17, 202447.9747.9747.8847.9046.6738,000
May 16, 202447.9547.9947.9447.9646.72107,700
May 15, 202448.0148.0247.9647.9646.7289,900
May 14, 202447.8947.9547.8947.9346.6977,700
May 13, 202447.9047.9547.8847.9246.68102,200
May 10, 202447.9347.9447.8847.8846.6575,800
May 9, 202447.8947.9647.8947.9146.6733,400
May 8, 202447.9847.9847.9147.9246.6849,400
May 7, 202447.8647.9447.8647.9146.6791,900
May 6, 202447.8147.8647.8047.8146.5882,300
May 3, 202447.7847.8247.7647.8246.59101,700
May 2, 202447.7147.7447.7047.7346.5062,600
May 1, 202447.6047.7347.6047.7246.49106,100
Apr 30, 202447.6747.6847.6247.6846.4566,700
Apr 29, 202447.6947.6947.6547.6946.4652,600
Apr 26, 202447.6547.6847.6447.6546.4295,200
Apr 25, 202447.6847.6947.6447.6646.4377,500
Apr 24, 202447.7547.7547.6947.7346.5089,300
Apr 23, 202447.6847.7747.6747.6846.45129,300
Apr 22, 202447.7147.7447.7147.7346.5077,300
Apr 19, 202447.7247.7647.7247.7446.51113,500
Apr 18, 202447.6947.7247.6847.7146.4869,600
Apr 17, 202447.7547.7547.6547.7346.5092,800
Apr 16, 2024 0.10 Dividend
Apr 16, 202447.6447.7147.6447.7146.48143,100
Apr 15, 202447.7947.8247.7747.8146.4761,100
Apr 12, 202447.7847.8747.7847.8646.5388,600
Apr 11, 202447.7147.8047.7047.7646.43109,400
Apr 10, 202447.7347.7847.7147.7546.42105,600

Related Tickers