Dimensional National Municipal Bond ETF (DFNM) Exchange: NYSE ARCA

Data as of April 26, 2024

$47.86 ($0.10) 0.21%

Dimensional National Municipal Bond ETF - Daily Information
Click for more stock information on Dimensional National Municipal Bond ETF.
Daily Information Data
Date April 26, 2024
Open $47.78
Previous Close $47.86
High $47.87
Low $47.78
Adjusted Open $47.78
Previous Adjusted Close $47.86
Adjusted High $47.87
Adjusted Low $47.78

About Dimensional National Municipal Bond ETF (DFNM)

The Municipal Bond ETF will seek to achieve its investment objective by investing primarily in a universe of investment grade municipal securities, the interest on which is exempt from regular federal income tax. Municipal securities in which the Portfolio may invest include, among others, revenue bonds, general obligation bonds, industrial development bonds, municipal lease obligations, commercial paper, variable rate demand obligations and other instruments (including participation interests in such securities) issued by or on behalf of the states, territories and possessions of the United States (including the District of Columbia) and their political subdivisions, agencies and instrumentalities. The interest on the municipal securities purchased by the Portfolio, in the opinion of bond counsel for the issuers and under current tax law, is exempt from federal income tax (i.e., excludable from gross income for individuals for federal income tax purposes but not necessarily exempt from state or local taxes). As a fundamental investment policy, under normal market conditions, the Portfolio will invest at least 80% of its net assets in municipal securities that pay interest exempt from federal income tax. The Portfolio does not currently intend to invest its assets in municipal securities whose interest is subject to the federal alternative minimum tax.  Under normal circumstances, the Portfolio will generally maintain a dollar-weighted average duration of no more than one half year greater, and no less than one year below, the average duration of the Portfolio’s benchmark, the S&P Intermediate Term National AMT-Free Municipal Bond Index, which was approximately 3.70 years as of August 31, 2021. In making purchase decisions, if the expected term premium is greater for longer-term securities in the eligible maturity range, the Advisor will focus investment in the longer-term area, otherwise, the Portfolio will focus investment in the shorter-term area of the eligible maturity range. If a security has been redeemed by the issuer at a date prior to the stated final maturity date for the purposes of the above duration restriction, the early redemption date shall be considered the maturity date regardless of the stated final maturity. Duration is a measure of the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates.  The fixed income securities in which the Portfolio invests are considered investment grade at the time of purchase (e.g., rated BBB- or above by S&P Global Ratings (“S&P”) or Fitch Ratings Ltd. (“Fitch”) or Baa3 or above by Moody’s Investor’s Service, Inc. (“Moody’s”)). Municipal securities are often issued to obtain funds for various public purposes, including the construction of a wide range of public facilities, such as bridges, highways, housing, hospitals, mass transportation facilities, schools, streets and public utilities, such as water and sewer works. Municipal securities include municipal leases, certificates of participation, municipal obligation components and municipal custody receipts. The Portfolio may invest more than 25% of its assets in municipal securities issued to finance projects in a particular segment of the bond market including, but not limited to, health care, housing, education, utilities, and transportation. The Portfolio also may invest more than 25% of its assets in industrial development bonds.  The Portfolio may (1) purchase certain municipal securities that are insured, (2) invest in municipal securities secured by mortgages on single-family homes and multi-family projects, (3) invest in pre-refunded municipal securities, (4) purchase tax-exempt municipal securities on a “when-issued” basis, and (5) use fixed income related futures and options contracts, credit default swaps and interest rate swaps to hedge against changes in interest rates. The Portfolio also may purchase or sell futures contracts and options on futures contracts, to hedge its interest rate exposure or for non-hedging purposes, such as a substitute for direct investment or to increase or decrease market exposure based on actual or expected cash inflows or outflows from the Portfolio.  Although the Portfolio attempts to invest all of its assets in tax-exempt securities, it is possible, although not anticipated, that a portion of its assets may be invested in securities that pay taxable interest, including interest that may be subject to the federal alternative minimum tax. These investments could generate taxable income for shareholders.  The Portfolio is an actively managed exchange traded fund and does not seek to replicate the performance of a specific index and may have a higher degree of portfolio turnover than such index funds. 

Historical Stock Data for Dimensional National Municipal Bond ETF (DFNM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $47.78 $47.87 $47.78 $47.86 $47.86 88,636
2024-04-11 $47.71 $47.80 $47.70 $47.76 $47.76 109,399
2024-04-10 $47.73 $47.78 $47.71 $47.75 $47.75 105,600
2024-04-09 $47.88 $47.93 $47.88 $47.92 $47.92 57,371
2024-04-08 $47.80 $47.88 $47.80 $47.86 $47.86 97,267
2024-04-05 $47.80 $47.88 $47.80 $47.86 $47.86 58,638
2024-04-04 $47.90 $47.93 $47.88 $47.92 $47.92 79,354
2024-04-03 $47.84 $47.90 $47.83 $47.89 $47.89 77,865
2024-04-02 $47.98 $47.98 $47.92 $47.97 $47.97 67,494
2024-04-01 $48.02 $48.04 $47.95 $48.00 $48.00 149,096
2024-03-28 $48.00 $48.10 $48.00 $48.09 $48.09 81,788
2024-03-27 $48.07 $48.12 $48.07 $48.08 $48.08 74,014
2024-03-26 $48.08 $48.16 $48.08 $48.09 $48.09 77,252
2024-03-25 $48.22 $48.22 $48.08 $48.08 $48.08 42,720
2024-03-22 $48.22 $48.22 $48.13 $48.13 $48.13 74,195
2024-03-21 $48.13 $48.18 $48.12 $48.12 $48.12 65,026
2024-03-20 $48.23 $48.23 $48.13 $48.14 $48.14 67,210
2024-03-19 $48.22 $48.22 $48.16 $48.18 $48.18 56,260
2024-03-18 $48.51 $48.51 $48.23 $48.24 $48.15 38,266
2024-03-15 $48.25 $48.28 $48.22 $48.22 $48.13 42,519
2024-03-14 $48.34 $48.34 $48.25 $48.25 $48.16 124,926
2024-03-13 $48.42 $48.42 $48.31 $48.32 $48.23 100,335
2024-03-12 $48.33 $48.35 $48.31 $48.31 $48.22 71,589
2024-03-11 $48.40 $48.40 $48.32 $48.32 $48.23 83,599
2024-03-08 $48.33 $48.37 $48.33 $48.33 $48.24 52,232
2024-03-07 $48.32 $48.36 $48.32 $48.34 $48.25 85,875
2024-03-06 $48.26 $48.36 $48.26 $48.29 $48.20 59,380
2024-03-05 $48.35 $48.35 $48.26 $48.30 $48.21 70,338
2024-03-04 $48.27 $48.27 $48.22 $48.24 $48.15 111,553
2024-03-01 $48.28 $48.31 $48.22 $48.27 $48.27 141,779
2024-02-29 $48.22 $48.29 $48.22 $48.26 $48.26 101,318
2024-02-28 $48.28 $48.28 $48.24 $48.26 $48.26 220,073
2024-02-27 $48.18 $48.30 $48.18 $48.24 $48.24 72,908
2024-02-26 $48.29 $48.29 $48.19 $48.23 $48.23 68,872
2024-02-23 $48.15 $48.27 $48.15 $48.23 $48.23 98,596
2024-02-22 $48.23 $48.23 $48.18 $48.20 $48.20 67,877
2024-02-21 $48.27 $48.27 $48.17 $48.21 $48.21 80,541
2024-02-20 $48.34 $48.36 $48.29 $48.30 $48.18 111,262
2024-02-16 $48.31 $48.32 $48.25 $48.32 $48.20 151,449
2024-02-15 $48.35 $48.35 $48.26 $48.35 $48.23 91,928
2024-02-14 $48.29 $48.29 $48.21 $48.26 $48.14 40,312
2024-02-13 $48.28 $48.28 $48.17 $48.18 $48.06 82,622
2024-02-12 $48.37 $48.37 $48.32 $48.35 $48.23 140,660
2024-02-09 $48.21 $48.31 $48.21 $48.29 $48.17 53,522
2024-02-08 $48.27 $48.27 $48.24 $48.27 $48.15 58,465
2024-02-07 $48.32 $48.32 $48.26 $48.27 $48.15 88,446
2024-02-06 $48.23 $48.31 $48.20 $48.25 $48.13 179,267
2024-02-05 $48.28 $48.30 $48.23 $48.23 $48.11 136,555
2024-02-02 $48.35 $48.36 $48.32 $48.34 $48.22 84,566
2024-02-01 $48.42 $48.51 $48.41 $48.46 $48.34 69,287
2024-01-31 $48.34 $48.42 $48.31 $48.42 $48.30 61,195
2024-01-30 $48.22 $48.25 $48.20 $48.25 $48.13 53,169
2024-01-29 $48.17 $48.25 $48.16 $48.23 $48.11 148,627
2024-01-26 $48.15 $48.17 $48.12 $48.17 $48.05 72,513
2024-01-25 $48.11 $48.17 $48.11 $48.11 $47.99 207,238
2024-01-24 $48.21 $48.21 $48.11 $48.12 $48.00 183,671
2024-01-23 $48.18 $48.19 $48.12 $48.15 $48.03 151,454
2024-01-22 $48.22 $48.22 $48.17 $48.19 $48.07 72,181
2024-01-19 $48.15 $48.18 $48.13 $48.16 $48.04 95,734
2024-01-18 $48.25 $48.26 $48.16 $48.16 $48.04 70,697
2024-01-17 $48.35 $48.35 $48.24 $48.25 $48.13 93,767
2024-01-16 $48.43 $48.43 $48.31 $48.37 $48.23 139,988
2024-01-12 $48.46 $48.46 $48.38 $48.41 $48.27 174,193
2024-01-11 $48.35 $48.44 $48.35 $48.38 $48.24 125,531
2024-01-10 $48.40 $48.51 $48.40 $48.41 $48.27 79,119
2024-01-09 $48.42 $48.50 $48.42 $48.47 $48.33 90,443
2024-01-08 $48.48 $48.51 $48.44 $48.49 $48.35 81,894
2024-01-05 $48.43 $48.48 $48.41 $48.46 $48.32 101,831
2024-01-04 $48.39 $48.48 $48.39 $48.46 $48.32 74,653
2024-01-03 $48.47 $48.50 $48.42 $48.49 $48.35 107,719
2024-01-02 $48.44 $48.50 $48.38 $48.43 $48.29 117,944
2023-12-29 $48.47 $48.51 $48.47 $48.51 $48.37 249,569
2023-12-28 $48.47 $48.58 $48.42 $48.49 $48.35 99,968
2023-12-27 $48.44 $48.53 $48.44 $48.47 $48.34 112,046
2023-12-26 $48.45 $48.47 $48.37 $48.45 $48.31 118,529
2023-12-22 $48.47 $48.47 $48.38 $48.40 $48.26 173,147
2023-12-21 $48.47 $48.47 $48.37 $48.43 $48.29 253,457
2023-12-20 $48.39 $48.45 $48.35 $48.45 $48.31 205,306
2023-12-19 $48.25 $48.36 $48.25 $48.35 $48.21 132,362
2023-12-18 $48.57 $48.57 $48.42 $48.42 $48.12 199,988
2023-12-15 $48.59 $48.59 $48.45 $48.49 $48.49 137,568
2023-12-14 $48.50 $48.50 $48.35 $48.47 $48.47 93,393
2023-12-13 $48.20 $48.35 $48.13 $48.28 $48.28 219,179
2023-12-12 $48.14 $48.18 $48.12 $48.16 $48.16 60,441
2023-12-11 $48.05 $48.16 $48.05 $48.16 $48.16 104,062
2023-12-08 $48.07 $48.14 $48.05 $48.14 $48.14 90,322
2023-12-07 $48.15 $48.18 $48.10 $48.16 $48.16 105,760
2023-12-06 $47.99 $48.14 $47.99 $48.14 $48.14 164,162
2023-12-05 $48.03 $48.05 $48.00 $48.05 $48.05 235,562
2023-12-04 $47.82 $47.95 $47.82 $47.89 $47.89 141,680
2023-12-01 $47.84 $47.98 $47.82 $47.91 $47.91 94,493
2023-11-30 $47.82 $47.85 $47.74 $47.80 $47.80 101,301
2023-11-29 $47.63 $47.81 $47.63 $47.80 $47.80 125,501
2023-11-28 $47.53 $47.60 $47.49 $47.55 $47.55 237,430
2023-11-27 $47.48 $47.49 $47.42 $47.49 $47.49 138,445
2023-11-24 $47.47 $47.47 $47.37 $47.40 $47.40 50,681
2023-11-22 $47.46 $47.46 $47.34 $47.42 $47.42 128,351
2023-11-21 $47.32 $47.40 $47.30 $47.40 $47.40 123,986
2023-11-20 $47.37 $47.43 $47.32 $47.41 $47.32 147,214
2023-11-17 $47.33 $47.33 $47.24 $47.33 $47.24 97,682
2023-11-16 $47.31 $47.33 $47.21 $47.31 $47.22 108,224
2023-11-15 $47.17 $47.18 $47.07 $47.18 $47.09 82,780
2023-11-14 $47.17 $47.24 $47.12 $47.19 $47.10 158,298
2023-11-13 $47.00 $47.00 $46.81 $46.95 $46.86 143,031
2023-11-10 $47.02 $47.02 $46.80 $46.94 $46.94 279,979
2023-11-09 $46.94 $46.95 $46.84 $46.87 $46.87 97,823
2023-11-08 $46.92 $46.95 $46.87 $46.91 $46.91 114,531
2023-11-07 $46.86 $46.87 $46.76 $46.85 $46.85 164,140
2023-11-06 $46.64 $46.72 $46.64 $46.67 $46.67 261,420
2023-11-03 $46.83 $46.83 $46.66 $46.66 $46.66 154,835
2023-11-02 $46.49 $46.51 $46.40 $46.47 $46.47 117,225
2023-11-01 $46.21 $46.34 $46.16 $46.32 $46.32 1,364,665
2023-10-31 $46.17 $46.24 $46.17 $46.20 $46.20 141,020
2023-10-30 $46.18 $46.23 $46.17 $46.20 $46.20 113,480
2023-10-27 $46.22 $46.24 $46.19 $46.23 $46.23 77,124
2023-10-26 $46.18 $46.27 $46.18 $46.26 $46.26 170,948
2023-10-25 $46.22 $46.22 $46.10 $46.18 $46.18 247,785
2023-10-24 $46.21 $46.24 $46.18 $46.24 $46.24 139,963
2023-10-23 $46.33 $46.41 $46.29 $46.33 $46.21 316,434
2023-10-20 $46.38 $46.40 $46.28 $46.35 $46.23 154,391
2023-10-19 $46.47 $46.47 $46.30 $46.32 $46.20 115,066
2023-10-18 $46.38 $46.45 $46.38 $46.40 $46.28 323,666
2023-10-17 $46.52 $46.52 $46.43 $46.44 $46.32 71,867
2023-10-16 $46.61 $46.61 $46.49 $46.51 $46.39 81,238
2023-10-13 $46.62 $46.67 $46.59 $46.65 $46.53 115,639
2023-10-12 $46.60 $46.64 $46.52 $46.56 $46.44 94,844
2023-10-11 $46.58 $46.65 $46.55 $46.65 $46.53 192,461
2023-10-10 $46.37 $46.50 $46.33 $46.50 $46.38 848,359
2023-10-09 $46.36 $46.44 $46.34 $46.43 $46.31 114,362
2023-10-06 $46.32 $46.32 $46.20 $46.29 $46.17 108,667
2023-10-05 $46.41 $46.41 $46.31 $46.39 $46.27 138,715
2023-10-04 $46.35 $46.39 $46.28 $46.34 $46.22 524,843
2023-10-03 $46.43 $46.43 $46.24 $46.32 $46.20 353,030
2023-10-02 $46.47 $46.47 $46.34 $46.42 $46.30 217,401
2023-09-29 $46.48 $46.52 $46.41 $46.47 $46.35 117,857
2023-09-28 $46.49 $46.51 $46.38 $46.44 $46.32 210,256
2023-09-27 $46.50 $46.57 $46.47 $46.53 $46.41 124,912
2023-09-26 $46.60 $46.60 $46.52 $46.55 $46.43 115,312
2023-09-25 $46.73 $46.75 $46.55 $46.56 $46.44 147,767
2023-09-22 $46.76 $46.82 $46.69 $46.75 $46.63 101,747
2023-09-21 $46.89 $46.89 $46.78 $46.79 $46.67 51,618
2023-09-20 $46.95 $47.01 $46.94 $46.98 $46.86 38,759
2023-09-19 $47.04 $47.04 $46.96 $47.00 $46.87 62,270
2023-09-18 $47.13 $47.13 $47.08 $47.13 $46.93 119,535
2023-09-15 $47.14 $47.14 $47.05 $47.07 $46.87 90,452
2023-09-14 $47.09 $47.16 $47.06 $47.08 $46.88 75,798
2023-09-13 $47.18 $47.18 $47.08 $47.17 $46.97 143,893
2023-09-12 $47.12 $47.19 $47.09 $47.16 $46.96 30,414
2023-09-11 $47.17 $47.18 $47.12 $47.14 $46.94 66,012
2023-09-08 $47.17 $47.22 $47.13 $47.17 $46.97 43,828
2023-09-07 $47.14 $47.20 $47.12 $47.12 $46.92 96,584
2023-09-06 $47.13 $47.20 $47.12 $47.13 $46.93 104,336
2023-09-05 $47.22 $47.22 $47.11 $47.16 $46.96 113,802
2023-09-01 $47.19 $47.21 $47.17 $47.21 $47.01 32,242
2023-08-31 $47.22 $47.26 $47.14 $47.20 $47.00 71,776
2023-08-30 $47.18 $47.22 $47.14 $47.15 $46.95 55,243
2023-08-29 $47.13 $47.24 $47.13 $47.15 $46.95 763,651
2023-08-28 $47.15 $47.18 $47.08 $47.18 $46.98 138,335
2023-08-25 $47.14 $47.18 $47.07 $47.15 $47.15 70,710
2023-08-24 $47.18 $47.19 $47.12 $47.17 $47.17 34,398
2023-08-23 $47.22 $47.23 $47.13 $47.19 $47.19 84,294
2023-08-22 $47.18 $47.20 $47.13 $47.16 $47.16 130,480
2023-08-21 $47.32 $47.32 $47.22 $47.30 $47.21 135,197
2023-08-18 $47.40 $47.40 $47.32 $47.34 $47.25 82,617
2023-08-17 $47.44 $47.44 $47.34 $47.37 $47.28 159,752
2023-08-16 $47.48 $47.48 $47.37 $47.47 $47.38 109,771
2023-08-15 $47.44 $47.45 $47.39 $47.45 $47.36 64,205
2023-08-14 $47.43 $47.46 $47.36 $47.42 $47.33 38,213
2023-08-11 $47.39 $47.43 $47.32 $47.42 $47.33 48,005
2023-08-10 $47.49 $47.49 $47.37 $47.44 $47.35 141,401
2023-08-09 $47.41 $47.45 $47.38 $47.44 $47.35 62,248
2023-08-08 $47.38 $47.42 $47.33 $47.42 $47.42 168,231
2023-08-07 $47.38 $47.38 $47.30 $47.35 $47.35 179,143
2023-08-04 $47.32 $47.37 $47.32 $47.33 $47.33 220,879
2023-08-03 $47.40 $47.40 $47.27 $47.27 $47.27 358,518
2023-08-02 $47.56 $47.56 $47.41 $47.45 $47.45 353,409
2023-08-01 $47.58 $47.58 $47.53 $47.56 $47.56 72,784
2023-07-31 $47.65 $47.65 $47.58 $47.61 $47.61 92,058
2023-07-28 $47.66 $47.70 $47.60 $47.65 $47.65 130,047
2023-07-27 $47.75 $47.75 $47.65 $47.69 $47.69 104,309
2023-07-26 $47.79 $47.82 $47.72 $47.81 $47.81 129,490
2023-07-25 $47.76 $47.78 $47.70 $47.78 $47.78 164,943
2023-07-24 $47.83 $47.83 $47.72 $47.77 $47.77 71,575
2023-07-21 $47.80 $47.80 $47.72 $47.78 $47.78 87,057
2023-07-20 $47.80 $47.80 $47.70 $47.75 $47.75 92,761
2023-07-19 $47.79 $47.80 $47.71 $47.78 $47.78 46,234
2023-07-18 $47.73 $47.73 $47.66 $47.70 $47.70 67,842
2023-07-17 $47.78 $47.78 $47.68 $47.74 $47.65 54,869
2023-07-14 $47.78 $47.78 $47.67 $47.72 $47.72 202,753
2023-07-13 $47.73 $47.75 $47.66 $47.73 $47.73 102,633
2023-07-12 $47.69 $47.69 $47.58 $47.63 $47.63 148,121
2023-07-11 $47.61 $47.62 $47.53 $47.58 $47.58 56,929
2023-07-10 $47.61 $47.61 $47.53 $47.57 $47.57 45,686
2023-07-07 $47.49 $47.58 $47.49 $47.53 $47.53 30,994
2023-07-06 $47.62 $47.62 $47.50 $47.56 $47.56 137,262
2023-07-05 $47.58 $47.65 $47.57 $47.63 $47.63 46,157
2023-07-03 $47.58 $47.65 $47.58 $47.63 $47.63 20,279
2023-06-30 $47.70 $47.70 $47.53 $47.63 $47.63 53,439
2023-06-29 $47.69 $47.69 $47.54 $47.58 $47.58 81,956
2023-06-28 $47.73 $47.73 $47.60 $47.69 $47.69 30,790
2023-06-27 $47.70 $47.74 $47.57 $47.64 $47.64 66,044
2023-06-26 $47.68 $47.68 $47.57 $47.68 $47.68 38,213
2023-06-23 $47.73 $47.73 $47.61 $47.69 $47.69 156,878
2023-06-22 $47.62 $47.63 $47.53 $47.62 $47.62 197,818
2023-06-21 $47.62 $47.67 $47.52 $47.67 $47.67 52,027
2023-06-20 $47.68 $47.74 $47.60 $47.68 $47.60 92,954
2023-06-16 $47.65 $47.66 $47.56 $47.66 $47.66 40,063
2023-06-15 $47.63 $47.68 $47.59 $47.66 $47.66 43,046
2023-06-14 $47.64 $47.64 $47.50 $47.59 $47.59 76,006
2023-06-13 $47.68 $47.68 $47.50 $47.51 $47.51 49,634
2023-06-12 $47.49 $47.57 $47.47 $47.54 $47.54 48,455
2023-06-09 $47.57 $47.57 $47.48 $47.53 $47.53 35,773
2023-06-08 $47.57 $47.58 $47.50 $47.55 $47.55 30,388
2023-06-07 $47.58 $47.58 $47.43 $47.49 $47.49 50,395
2023-06-06 $47.59 $47.59 $47.48 $47.55 $47.55 43,757
2023-06-05 $47.35 $47.52 $47.35 $47.44 $47.44 58,600
2023-06-02 $47.54 $47.54 $47.40 $47.43 $47.43 98,896
2023-06-01 $47.49 $47.55 $47.45 $47.52 $47.52 129,388
2023-05-31 $47.43 $47.47 $47.39 $47.44 $47.44 58,216
2023-05-30 $47.22 $47.37 $47.19 $47.35 $47.35 108,451
2023-05-26 $47.24 $47.25 $47.15 $47.22 $47.22 82,448
2023-05-25 $47.17 $47.24 $47.13 $47.16 $47.16 106,553
2023-05-24 $47.22 $47.26 $47.15 $47.17 $47.17 143,637
2023-05-23 $47.38 $47.38 $47.26 $47.27 $47.27 56,876
2023-05-22 $47.38 $47.50 $47.38 $47.49 $47.41 126,947
2023-05-19 $47.60 $48.40 $47.42 $47.49 $47.40 224,392
2023-05-18 $47.69 $47.70 $47.58 $47.59 $47.51 84,086
2023-05-17 $47.92 $47.92 $47.74 $47.84 $47.76 132,942
2023-05-16 $47.96 $47.96 $47.86 $47.90 $47.81 206,911
2023-05-15 $48.00 $48.00 $47.89 $47.97 $47.89 93,119
2023-05-12 $48.04 $48.04 $47.93 $47.94 $47.85 81,926
2023-05-11 $48.03 $48.05 $48.01 $48.02 $48.02 187,002
2023-05-10 $48.10 $48.10 $48.03 $48.06 $48.06 156,701
2023-05-09 $48.03 $48.03 $47.99 $48.00 $48.00 52,821
2023-05-08 $47.97 $48.01 $47.93 $47.98 $47.98 33,804
2023-05-05 $48.05 $48.08 $48.00 $48.02 $48.02 94,236
2023-05-04 $48.03 $48.08 $47.96 $48.05 $48.05 197,579
2023-05-03 $47.94 $48.02 $47.94 $48.01 $48.01 172,762
2023-05-02 $47.84 $48.01 $47.84 $47.98 $47.98 200,898
2023-05-01 $47.92 $47.93 $47.80 $47.85 $47.85 81,759
2023-04-28 $47.90 $47.94 $47.89 $47.94 $47.94 35,569
2023-04-27 $47.89 $47.92 $47.82 $47.85 $47.85 61,339
2023-04-26 $48.01 $48.01 $47.86 $47.93 $47.93 473,152
2023-04-25 $47.99 $48.05 $47.99 $48.01 $48.01 107,505
2023-04-24 $47.88 $47.89 $47.85 $47.87 $47.87 66,728
2023-04-21 $47.98 $47.98 $47.87 $47.92 $47.92 88,918
2023-04-20 $47.96 $47.98 $47.93 $47.97 $47.97 40,681
2023-04-19 $47.88 $47.99 $47.88 $47.98 $47.98 50,674
2023-04-18 $48.20 $48.20 $48.12 $48.13 $48.13 45,731
2023-04-17 $48.53 $48.53 $48.41 $48.44 $48.35 38,892
2023-04-14 $48.64 $48.64 $48.44 $48.46 $48.37 71,373
2023-04-13 $48.61 $48.61 $48.53 $48.55 $48.46 54,190
2023-04-12 $48.57 $48.63 $48.53 $48.63 $48.54 25,623
2023-04-11 $48.54 $48.54 $48.45 $48.53 $48.44 56,699
2023-04-10 $48.42 $48.47 $48.41 $48.44 $48.35 132,632
2023-04-06 $48.45 $48.54 $48.45 $48.48 $48.39 34,943
2023-04-05 $48.46 $48.52 $48.42 $48.50 $48.41 40,871
2023-04-04 $48.33 $48.40 $48.31 $48.40 $48.31 42,418
2023-04-03 $48.30 $48.35 $48.25 $48.32 $48.23 64,482
2023-03-31 $48.32 $48.32 $48.25 $48.32 $48.23 50,301
2023-03-30 $48.21 $48.27 $48.21 $48.25 $48.17 38,924
2023-03-29 $48.15 $48.26 $48.15 $48.22 $48.13 39,889
2023-03-28 $48.15 $48.23 $48.13 $48.22 $48.14 30,391
2023-03-27 $48.16 $48.18 $48.13 $48.16 $48.08 58,738
2023-03-24 $48.22 $48.25 $48.08 $48.19 $48.11 45,456
2023-03-23 $48.12 $48.15 $48.03 $48.08 $48.00 42,848
2023-03-22 $48.02 $48.09 $47.89 $48.06 $47.98 37,648
2023-03-21 $47.91 $47.93 $47.85 $47.86 $47.78 57,594
2023-03-20 $48.18 $48.18 $47.99 $48.02 $47.85 66,583
2023-03-17 $48.07 $48.17 $48.07 $48.17 $47.99 33,484
2023-03-16 $48.10 $48.12 $47.95 $48.12 $47.94 114,644
2023-03-15 $48.23 $48.23 $47.90 $48.01 $47.84 55,114
2023-03-14 $47.80 $47.84 $47.70 $47.79 $47.61 27,220
2023-03-13 $47.81 $47.95 $47.81 $47.92 $47.75 50,140
2023-03-10 $47.70 $47.77 $47.62 $47.72 $47.55 24,666
2023-03-09 $47.57 $47.62 $47.55 $47.56 $47.39 43,086
2023-03-08 $47.51 $47.52 $47.47 $47.52 $47.35 40,121
2023-03-07 $47.47 $47.51 $47.41 $47.47 $47.30 35,466
2023-03-06 $47.51 $47.51 $47.36 $47.47 $47.30 106,789
2023-03-03 $47.45 $47.47 $47.41 $47.46 $47.29 80,281
2023-03-02 $47.36 $47.43 $47.35 $47.42 $47.25 69,047
2023-03-01 $47.48 $47.48 $47.40 $47.42 $47.25 168,255
2023-02-28 $47.47 $47.49 $47.42 $47.48 $47.31 83,758
2023-02-27 $47.46 $47.46 $47.37 $47.44 $47.26 94,745
2023-02-24 $47.42 $47.42 $47.35 $47.40 $47.23 46,630
2023-02-23 $47.52 $47.55 $47.51 $47.52 $47.35 36,731
2023-02-22 $47.50 $47.50 $47.40 $47.40 $47.23 83,964
2023-02-21 $47.68 $47.68 $47.58 $47.60 $47.31 71,800
2023-02-17 $47.78 $47.81 $47.76 $47.80 $47.51 72,120
2023-02-16 $48.15 $48.15 $47.88 $47.90 $47.61 67,386
2023-02-15 $48.22 $48.23 $48.11 $48.17 $47.88 81,352
2023-02-14 $48.24 $48.27 $48.19 $48.25 $47.96 50,961
2023-02-13 $48.35 $48.36 $48.31 $48.34 $48.05 41,042
2023-02-10 $48.37 $48.37 $48.30 $48.31 $48.02 50,710
2023-02-09 $48.40 $48.42 $48.32 $48.36 $48.07 29,332
2023-02-08 $48.37 $48.40 $48.30 $48.39 $48.10 99,493
2023-02-07 $48.38 $48.46 $48.36 $48.43 $48.13 96,236
2023-02-06 $48.43 $48.46 $48.39 $48.45 $48.16 106,233
2023-02-03 $48.59 $48.59 $48.50 $48.54 $48.25 48,596
2023-02-02 $48.71 $48.72 $48.67 $48.69 $48.39 82,555
2023-02-01 $48.58 $48.67 $48.53 $48.66 $48.37 55,909
2023-01-31 $48.50 $48.56 $48.49 $48.56 $48.27 88,382
2023-01-30 $48.49 $48.49 $48.43 $48.46 $48.17 63,708
2023-01-27 $48.45 $48.53 $48.43 $48.48 $48.19 51,686
2023-01-26 $48.48 $48.51 $48.40 $48.48 $48.19 122,162
2023-01-25 $48.49 $48.52 $48.49 $48.50 $48.20 68,285
2023-01-24 $48.47 $48.48 $48.40 $48.44 $48.15 168,520
2023-01-23 $48.43 $48.48 $48.41 $48.41 $48.12 163,951
2023-01-20 $48.43 $48.49 $48.43 $48.46 $48.17 95,127
2023-01-19 $48.46 $48.50 $48.45 $48.50 $48.21 40,813
2023-01-18 $48.47 $48.50 $48.43 $48.44 $48.15 113,645
2023-01-17 $48.39 $48.56 $48.36 $48.43 $48.06 93,933
2023-01-13 $48.40 $48.40 $48.35 $48.35 $47.98 29,187
2023-01-12 $48.35 $48.41 $48.30 $48.40 $48.03 52,440
2023-01-11 $48.26 $48.30 $48.22 $48.28 $47.91 50,732
2023-01-10 $48.21 $48.22 $48.11 $48.21 $47.84 56,745
2023-01-09 $48.16 $48.23 $48.15 $48.20 $47.83 76,742
2023-01-06 $47.99 $48.16 $47.96 $48.14 $47.77 188,199
2023-01-05 $47.94 $48.01 $47.92 $47.99 $47.63 820,912
2023-01-04 $47.94 $47.98 $47.92 $47.92 $47.56 168,869
2023-01-03 $47.92 $47.92 $47.85 $47.85 $47.49 133,257
2022-12-30 $47.77 $47.83 $47.74 $47.81 $47.45 183,670
2022-12-29 $47.79 $47.81 $47.72 $47.79 $47.43 300,517
2022-12-28 $47.78 $47.79 $47.75 $47.77 $47.41 370,182
2022-12-27 $47.74 $47.77 $47.67 $47.76 $47.40 286,907
2022-12-23 $47.78 $47.85 $47.76 $47.82 $47.82 135,331
2022-12-22 $47.83 $47.85 $47.80 $47.81 $47.81 208,207
2022-12-21 $47.77 $47.84 $47.77 $47.80 $47.80 139,975
2022-12-20 $47.77 $47.83 $47.68 $47.76 $47.76 158,020
2022-12-19 $47.96 $47.96 $47.84 $47.94 $47.86 165,891
2022-12-16 $47.94 $48.03 $47.93 $48.01 $47.93 404,882
2022-12-15 $48.01 $48.05 $47.98 $48.03 $47.95 156,283
2022-12-14 $48.00 $48.02 $47.88 $47.98 $47.90 74,085
2022-12-13 $48.01 $48.04 $47.89 $47.99 $47.91 103,502
2022-12-12 $47.98 $47.98 $47.83 $47.90 $47.82 254,324
2022-12-09 $47.98 $47.99 $47.95 $47.98 $47.90 266,846
2022-12-08 $48.00 $48.01 $47.95 $47.98 $47.90 118,603
2022-12-07 $47.93 $48.06 $47.93 $48.02 $47.94 226,686
2022-12-06 $47.86 $47.98 $47.83 $47.92 $47.84 251,266
2022-12-05 $47.82 $47.87 $47.78 $47.85 $47.77 126,134
2022-12-02 $47.77 $47.87 $47.76 $47.85 $47.77 250,810
2022-12-01 $47.77 $47.87 $47.75 $47.87 $47.79 171,162
2022-11-30 $47.64 $47.75 $47.60 $47.75 $47.67 135,240
2022-11-29 $47.53 $47.66 $47.51 $47.63 $47.55 198,470
2022-11-28 $47.51 $47.58 $47.39 $47.49 $47.41 948,731
2022-11-25 $47.51 $47.51 $47.48 $47.50 $47.42 29,077
2022-11-23 $47.42 $47.51 $47.42 $47.50 $47.50 182,097
2022-11-22 $47.37 $47.43 $47.36 $47.39 $47.39 210,591
2022-11-21 $47.47 $47.47 $47.38 $47.40 $47.31 102,356
2022-11-18 $47.41 $47.41 $47.32 $47.34 $47.25 147,519
2022-11-17 $47.23 $47.36 $47.23 $47.32 $47.23 268,289
2022-11-16 $47.18 $47.32 $47.18 $47.29 $47.20 152,938
2022-11-15 $47.09 $47.18 $47.07 $47.14 $47.06 233,701
2022-11-14 $47.08 $47.10 $46.99 $47.05 $46.97 279,259
2022-11-11 $47.08 $47.09 $47.05 $47.08 $47.00 120,233
2022-11-10 $46.99 $47.08 $46.97 $47.07 $46.99 273,750
2022-11-09 $46.66 $46.72 $46.63 $46.70 $46.62 159,448
2022-11-08 $46.55 $46.67 $46.54 $46.60 $46.52 513,264
2022-11-07 $46.57 $46.59 $46.44 $46.53 $46.45 247,774
2022-11-04 $46.58 $46.62 $46.57 $46.57 $46.49 166,852
2022-11-03 $46.48 $46.62 $46.48 $46.60 $46.51 107,093
2022-11-02 $46.63 $46.73 $46.60 $46.64 $46.56 367,936
2022-11-01 $46.72 $46.72 $46.53 $46.67 $46.59 207,552
2022-10-31 $46.56 $46.62 $46.51 $46.51 $46.51 366,677
2022-10-28 $46.53 $46.62 $46.53 $46.62 $46.62 37,017
2022-10-27 $46.59 $46.62 $46.56 $46.58 $46.58 93,901
2022-10-26 $46.52 $46.58 $46.45 $46.58 $46.58 97,552
2022-10-25 $46.61 $46.67 $46.49 $46.52 $46.52 202,749
2022-10-24 $46.68 $46.68 $46.54 $46.54 $46.54 140,322
2022-10-21 $46.74 $46.78 $46.61 $46.65 $46.65 116,748
2022-10-20 $46.91 $46.91 $46.73 $46.85 $46.85 205,309
2022-10-19 $46.87 $46.94 $46.83 $46.88 $46.88 317,614
2022-10-18 $46.99 $46.99 $46.89 $46.94 $46.94 93,269
2022-10-17 $47.01 $47.01 $46.97 $46.98 $46.91 56,614
2022-10-14 $47.05 $47.05 $46.88 $46.99 $46.92 106,816
2022-10-13 $46.81 $46.96 $46.81 $46.93 $46.86 113,836
2022-10-12 $47.04 $47.05 $47.00 $47.02 $46.95 181,001
2022-10-11 $46.90 $46.98 $46.87 $46.90 $46.83 196,177
2022-10-10 $46.89 $46.92 $46.83 $46.91 $46.91 132,331
2022-10-07 $46.91 $46.93 $46.86 $46.87 $46.87 143,478
2022-10-06 $46.87 $46.91 $46.86 $46.87 $46.87 99,214
2022-10-05 $46.90 $46.92 $46.83 $46.87 $46.87 381,356
2022-10-04 $46.89 $46.92 $46.84 $46.88 $46.88 113,733
2022-10-03 $46.74 $46.81 $46.72 $46.74 $46.74 101,590
2022-09-30 $46.68 $46.69 $46.61 $46.65 $46.65 161,531
2022-09-29 $46.69 $46.70 $46.64 $46.66 $46.66 194,316
2022-09-28 $46.76 $46.78 $46.61 $46.66 $46.66 294,303
2022-09-27 $46.69 $46.71 $46.63 $46.70 $46.70 152,571
2022-09-26 $46.93 $46.93 $46.63 $46.68 $46.68 357,494
2022-09-23 $47.15 $47.15 $46.95 $46.96 $46.96 124,291
2022-09-22 $47.24 $47.24 $47.11 $47.15 $47.15 505,589
2022-09-21 $47.31 $47.33 $47.17 $47.28 $47.28 285,815
2022-09-20 $47.39 $47.39 $47.31 $47.31 $47.31 90,563
2022-09-19 $47.54 $47.54 $47.48 $47.49 $47.43 72,904
2022-09-16 $47.66 $47.67 $47.60 $47.62 $47.56 312,600
2022-09-15 $47.69 $47.71 $47.65 $47.66 $47.60 78,533
2022-09-14 $47.75 $47.75 $47.68 $47.69 $47.63 101,133
2022-09-13 $47.68 $47.80 $47.68 $47.73 $47.67 104,820
2022-09-12 $47.98 $47.98 $47.84 $47.86 $47.80 126,573
2022-09-09 $47.79 $47.86 $47.79 $47.86 $47.80 44,979
2022-09-08 $47.79 $47.85 $47.76 $47.82 $47.82 303,850
2022-09-07 $47.74 $47.84 $47.74 $47.83 $47.83 75,339
2022-09-06 $47.84 $47.84 $47.73 $47.73 $47.73 92,732
2022-09-02 $47.91 $47.92 $47.78 $47.84 $47.84 321,309
2022-09-01 $47.83 $47.84 $47.74 $47.83 $47.83 250,113
2022-08-31 $47.96 $47.96 $47.84 $47.91 $47.91 374,833
2022-08-30 $47.89 $47.92 $47.82 $47.92 $47.92 109,465
2022-08-29 $48.03 $48.03 $47.92 $47.92 $47.92 128,614
2022-08-26 $48.02 $48.03 $47.95 $47.99 $47.99 145,099
2022-08-25 $48.02 $48.03 $47.96 $48.00 $48.00 135,630
2022-08-24 $48.08 $48.08 $48.00 $48.02 $48.02 977,316
2022-08-23 $48.10 $48.13 $48.06 $48.08 $48.08 496,865
2022-08-22 $48.09 $48.11 $48.05 $48.09 $48.02 84,778
2022-08-19 $48.21 $48.21 $48.17 $48.18 $48.11 53,240
2022-08-18 $48.36 $48.37 $48.31 $48.35 $48.28 285,717
2022-08-17 $48.52 $48.52 $48.35 $48.39 $48.32 74,682
2022-08-16 $48.73 $48.73 $48.62 $48.64 $48.57 204,866
2022-08-15 $48.79 $48.79 $48.72 $48.72 $48.65 19,540
2022-08-12 $48.80 $48.80 $48.73 $48.77 $48.70 29,587
2022-08-11 $48.78 $48.78 $48.68 $48.68 $48.61 97,961
2022-08-10 $48.86 $48.88 $48.72 $48.81 $48.74 1,484,392
2022-08-09 $48.70 $48.75 $48.70 $48.72 $48.65 52,319
2022-08-08 $48.75 $48.78 $48.74 $48.74 $48.67 36,297
2022-08-05 $48.72 $48.73 $48.69 $48.70 $48.64 42,607
2022-08-04 $48.87 $48.90 $48.84 $48.89 $48.82 79,042
2022-08-03 $48.84 $48.86 $48.75 $48.86 $48.79 31,988
2022-08-02 $48.90 $48.93 $48.80 $48.80 $48.73 83,377
2022-08-01 $48.85 $48.88 $48.84 $48.85 $48.78 50,103
2022-07-29 $48.82 $48.86 $48.80 $48.80 $48.73 62,006
2022-07-28 $48.71 $48.83 $48.69 $48.80 $48.73 55,587
2022-07-27 $48.65 $48.69 $48.64 $48.67 $48.60 29,386
2022-07-26 $48.63 $48.65 $48.59 $48.61 $48.54 54,198
2022-07-25 $48.55 $48.58 $48.54 $48.56 $48.49 39,695
2022-07-22 $48.71 $48.71 $48.48 $48.58 $48.51 99,516
2022-07-21 $48.52 $48.54 $48.51 $48.53 $48.46 81,548
2022-07-20 $48.56 $48.56 $48.50 $48.50 $48.43 43,796
2022-07-19 $48.45 $48.48 $48.41 $48.47 $48.40 140,611
2022-07-18 $48.54 $48.54 $48.50 $48.50 $48.38 54,096
2022-07-15 $48.51 $48.57 $48.49 $48.53 $48.41 39,001
2022-07-14 $48.48 $48.55 $48.45 $48.54 $48.42 100,804
2022-07-13 $48.45 $48.52 $48.40 $48.52 $48.39 67,706
2022-07-12 $48.49 $48.51 $48.46 $48.48 $48.36 52,894
2022-07-11 $48.40 $48.42 $48.40 $48.42 $48.30 77,076
2022-07-08 $48.33 $48.35 $48.30 $48.35 $48.23 36,917
2022-07-07 $48.40 $48.40 $48.28 $48.35 $48.23 58,266
2022-07-06 $48.35 $48.35 $48.29 $48.31 $48.19 42,482
2022-07-05 $48.29 $48.32 $48.24 $48.31 $48.19 79,445
2022-07-01 $48.19 $48.28 $48.15 $48.19 $48.07 114,895
2022-06-30 $48.13 $48.16 $48.07 $48.07 $47.95 149,953
2022-06-29 $48.00 $48.06 $48.00 $48.01 $47.89 212,284
2022-06-28 $47.95 $47.99 $47.95 $47.99 $47.87 126,728
2022-06-27 $47.94 $47.98 $47.94 $47.97 $47.84 132,868
2022-06-24 $47.96 $47.98 $47.89 $47.98 $47.86 101,928
2022-06-23 $47.96 $47.99 $47.85 $47.92 $47.80 82,356
2022-06-22 $47.92 $47.92 $47.84 $47.89 $47.77 76,837
2022-06-21 $47.89 $47.89 $47.79 $47.81 $47.65 397,762
2022-06-17 $47.86 $47.88 $47.77 $47.78 $47.62 67,938
2022-06-16 $47.74 $47.87 $47.74 $47.85 $47.69 415,889
2022-06-15 $47.88 $47.94 $47.81 $47.87 $47.71 87,682
2022-06-14 $47.97 $47.97 $47.76 $47.85 $47.69 110,265
2022-06-13 $48.28 $48.28 $47.72 $47.78 $47.62 78,720
2022-06-10 $48.37 $48.37 $48.27 $48.34 $48.18 87,991
2022-06-09 $48.37 $48.42 $48.36 $48.41 $48.25 102,055
2022-06-08 $48.46 $48.46 $48.38 $48.41 $48.25 468,377
2022-06-07 $48.36 $48.46 $48.36 $48.41 $48.25 74,041
2022-06-06 $48.49 $48.49 $48.37 $48.37 $48.21 68,591
2022-06-03 $48.39 $48.45 $48.37 $48.42 $48.26 102,085
2022-06-02 $48.40 $48.42 $48.37 $48.41 $48.25 126,641
2022-06-01 $48.35 $48.37 $48.28 $48.33 $48.17 55,299
2022-05-31 $48.35 $48.35 $48.21 $48.31 $48.15 73,061
2022-05-27 $48.27 $48.34 $48.27 $48.31 $48.15 72,397
2022-05-26 $48.22 $48.23 $48.15 $48.22 $48.06 59,603
2022-05-25 $48.04 $48.07 $47.98 $48.05 $47.88 285,183
2022-05-24 $47.75 $47.91 $47.75 $47.89 $47.73 126,806
2022-05-23 $47.74 $47.74 $47.67 $47.74 $47.55 142,910
2022-05-20 $47.74 $47.74 $47.65 $47.71 $47.52 240,935
2022-05-19 $47.68 $47.69 $47.59 $47.62 $47.43 233,959
2022-05-18 $47.56 $47.57 $47.47 $47.55 $47.36 116,080
2022-05-17 $47.63 $47.63 $47.53 $47.55 $47.36 93,522
2022-05-16 $47.64 $47.64 $47.53 $47.60 $47.40 207,965
2022-05-13 $47.58 $47.61 $47.52 $47.59 $47.40 149,633
2022-05-12 $47.59 $47.65 $47.59 $47.63 $47.44 91,872
2022-05-11 $47.62 $47.65 $47.60 $47.63 $47.44 238,293
2022-05-10 $47.68 $47.68 $47.57 $47.63 $47.44 125,185
2022-05-09 $47.58 $47.66 $47.57 $47.62 $47.43 91,883
2022-05-06 $47.73 $47.73 $47.61 $47.64 $47.44 763,403
2022-05-05 $47.87 $47.87 $47.61 $47.69 $47.50 153,747
2022-05-04 $47.79 $47.84 $47.70 $47.81 $47.61 63,779
2022-05-03 $47.81 $47.81 $47.63 $47.72 $47.53 171,859
2022-05-02 $47.81 $47.81 $47.67 $47.72 $47.53 43,642
2022-04-29 $47.77 $47.80 $47.74 $47.74 $47.55 112,326
2022-04-28 $47.83 $47.83 $47.70 $47.78 $47.59 42,718
2022-04-27 $47.77 $47.82 $47.74 $47.79 $47.59 66,039
2022-04-26 $47.83 $47.84 $47.77 $47.77 $47.58 473,290
2022-04-25 $47.78 $47.86 $47.77 $47.81 $47.61 172,038
2022-04-22 $47.82 $47.85 $47.75 $47.77 $47.57 45,799
2022-04-21 $47.87 $47.87 $47.75 $47.80 $47.60 62,253
2022-04-20 $47.73 $47.86 $47.73 $47.86 $47.66 207,462
2022-04-19 $47.87 $47.92 $47.74 $47.74 $47.55 212,060
2022-04-18 $47.98 $47.99 $47.90 $47.96 $47.73 88,306
2022-04-14 $48.02 $48.08 $47.95 $48.00 $47.78 39,334
2022-04-13 $48.10 $48.10 $48.01 $48.03 $47.81 59,866
2022-04-12 $48.17 $48.17 $48.04 $48.04 $47.82 172,893
2022-04-11 $48.17 $48.20 $48.06 $48.06 $47.84 9,416
2022-04-08 $48.15 $48.19 $48.10 $48.17 $47.95 29,525
2022-04-07 $48.28 $48.29 $48.18 $48.22 $48.00 54,931
2022-04-06 $48.24 $48.30 $48.23 $48.29 $48.07 37,618
2022-04-05 $48.43 $48.45 $48.38 $48.39 $48.17 47,266
2022-04-04 $48.44 $48.49 $48.44 $48.44 $48.22 46,118
2022-04-01 $48.45 $48.46 $48.40 $48.40 $48.18 19,584
2022-03-31 $48.43 $48.48 $48.41 $48.46 $48.24 75,362
2022-03-30 $48.41 $48.44 $48.38 $48.40 $48.18 140,203
2022-03-29 $48.45 $48.45 $48.36 $48.37 $48.15 52,792
2022-03-28 $48.48 $48.48 $48.36 $48.42 $48.20 48,887
2022-03-25 $48.65 $48.65 $48.46 $48.47 $48.25 49,322
2022-03-24 $48.65 $48.68 $48.60 $48.67 $48.44 69,912
2022-03-23 $48.78 $48.80 $48.61 $48.63 $48.40 86,265
2022-03-22 $48.82 $48.82 $48.71 $48.74 $48.51 234,277
2022-03-21 $48.97 $48.97 $48.81 $48.84 $48.59 53,449
2022-03-18 $48.99 $48.99 $48.93 $48.97 $48.72 33,369
2022-03-17 $48.96 $49.05 $48.90 $48.96 $48.71 103,610
2022-03-16 $48.84 $48.93 $48.80 $48.81 $48.56 52,083
2022-03-15 $48.90 $48.94 $48.84 $48.91 $48.66 77,664
2022-03-14 $48.98 $49.06 $48.85 $48.90 $48.65 35,077
2022-03-11 $49.16 $49.16 $49.01 $49.08 $48.83 52,277
2022-03-10 $49.23 $49.24 $49.09 $49.19 $48.94 140,660
2022-03-09 $49.22 $49.25 $49.19 $49.24 $48.99 26,261
2022-03-08 $49.24 $49.31 $49.20 $49.23 $48.98 39,079
2022-03-07 $49.36 $49.40 $49.31 $49.32 $49.06 159,194
2022-03-04 $49.36 $49.39 $49.33 $49.35 $49.09 39,128
2022-03-03 $49.32 $49.37 $49.27 $49.36 $49.10 7,192
2022-03-02 $49.43 $49.43 $49.35 $49.35 $49.09 51,156
2022-03-01 $49.42 $49.44 $49.35 $49.41 $49.15 27,196
2022-02-28 $49.32 $49.35 $49.28 $49.30 $49.05 34,332
2022-02-25 $49.30 $49.35 $49.25 $49.31 $49.05 66,298
2022-02-24 $49.37 $49.39 $49.31 $49.35 $49.10 47,017
2022-02-23 $49.30 $49.31 $49.25 $49.26 $49.00 24,501
2022-02-22 $49.28 $49.28 $49.23 $49.24 $48.97 21,004
2022-02-18 $49.23 $49.31 $49.23 $49.25 $48.98 15,132
2022-02-17 $49.28 $49.28 $49.23 $49.27 $49.00 8,369
2022-02-16 $49.20 $49.26 $49.18 $49.26 $48.99 27,806
2022-02-15 $49.27 $49.28 $49.22 $49.26 $48.99 30,279
2022-02-14 $49.39 $49.39 $49.07 $49.25 $48.98 524,081
2022-02-11 $49.44 $49.47 $49.40 $49.40 $49.13 32,944
2022-02-10 $49.47 $49.53 $49.41 $49.41 $49.14 67,801
2022-02-09 $49.50 $49.57 $49.50 $49.54 $49.27 27,742
2022-02-08 $49.56 $49.60 $49.53 $49.54 $49.27 45,106
2022-02-07 $49.57 $49.57 $49.54 $49.55 $49.28 5,990
2022-02-04 $49.58 $49.60 $49.53 $49.56 $49.29 40,999
2022-02-03 $49.55 $49.62 $49.55 $49.59 $49.32 18,517
2022-02-02 $49.56 $49.58 $49.55 $49.58 $49.31 24,035
2022-02-01 $49.50 $49.53 $49.50 $49.52 $49.25 28,571
2022-01-31 $49.45 $49.48 $49.42 $49.46 $49.19 12,359
2022-01-28 $49.55 $49.55 $49.47 $49.49 $49.22 23,346
2022-01-27 $49.62 $49.64 $49.53 $49.56 $49.30 27,206
2022-01-26 $49.78 $49.78 $49.61 $49.63 $49.36 21,558
2022-01-25 $49.82 $49.84 $49.79 $49.79 $49.52 16,872
2022-01-24 $49.88 $49.89 $49.79 $49.82 $49.56 9,046
2022-01-21 $49.98 $49.98 $49.90 $49.90 $49.63 176,729
2022-01-20 $49.96 $50.00 $49.96 $50.00 $49.73 15,804
2022-01-19 $50.01 $50.04 $49.97 $50.01 $49.74 7,144
2022-01-18 $50.12 $50.12 $49.97 $49.99 $49.72 11,636
2022-01-14 $50.08 $50.09 $50.03 $50.04 $49.77 29,175
2022-01-13 $50.09 $50.12 $50.09 $50.12 $49.85 18,654
2022-01-12 $50.13 $50.13 $50.10 $50.10 $49.83 20,724
2022-01-11 $50.11 $50.12 $50.11 $50.11 $49.84 10,900
2022-01-10 $50.24 $50.24 $50.11 $50.12 $49.85 32,633
2022-01-07 $50.20 $50.22 $50.20 $50.22 $49.95 4,772
2022-01-06 $50.29 $50.29 $50.25 $50.28 $50.01 31,943
2022-01-05 $50.36 $50.36 $50.30 $50.30 $50.02 14,072
2022-01-04 $50.32 $50.37 $50.32 $50.36 $50.09 26,320
2022-01-03 $50.40 $50.40 $50.33 $50.36 $50.09 38,110
2021-12-31 $50.41 $50.41 $50.40 $50.40 $50.12 3,038
2021-12-30 $50.45 $50.45 $50.40 $50.41 $50.14 26,957
2021-12-29 $50.39 $50.39 $50.37 $50.38 $50.11 7,841
2021-12-28 $50.40 $50.40 $50.36 $50.38 $50.10 22,031
2021-12-27 $50.35 $50.42 $50.35 $50.38 $50.10 57,379
2021-12-23 $50.38 $50.39 $50.35 $50.37 $50.10 43,337
2021-12-22 $50.36 $50.38 $50.36 $50.38 $50.10 18,724
2021-12-21 $50.36 $50.40 $50.32 $50.35 $50.08 42,732
2021-12-20 $50.36 $50.39 $50.36 $50.38 $50.11 13,627
2021-12-17 $50.39 $50.39 $50.33 $50.36 $50.09 8,743
2021-12-16 $50.33 $50.37 $50.33 $50.35 $50.08 11,098
2021-12-15 $50.37 $50.37 $50.35 $50.35 $50.05 7,706
2021-12-14 $50.34 $50.38 $50.34 $50.36 $50.06 1,199
2021-12-13 $50.35 $50.38 $50.34 $50.36 $50.06 8,745
2021-12-10 $50.36 $50.36 $50.34 $50.36 $50.06 4,466
2021-12-09 $50.32 $50.32 $50.28 $50.30 $50.00 18,784
2021-12-08 $50.32 $50.32 $50.29 $50.29 $49.99 3,713
2021-12-07 $50.34 $50.34 $50.33 $50.33 $50.03 16,667
2021-12-06 $50.35 $50.35 $50.31 $50.31 $50.01 1,881
2021-12-03 $50.31 $50.39 $50.31 $50.37 $50.07 13,485
2021-12-02 $50.34 $50.35 $50.33 $50.33 $50.03 7,192
2021-12-01 $50.41 $50.42 $50.37 $50.38 $50.08 27,342
2021-11-30 $50.44 $50.44 $50.39 $50.39 $50.09 10,241
2021-11-29 $50.34 $50.37 $50.34 $50.36 $50.06 1,071
2021-11-26 $50.39 $50.39 $50.39 $50.39 $50.09 312
2021-11-24 $50.31 $50.31 $50.31 $50.31 $50.01 369
2021-11-23 $50.33 $50.33 $50.28 $50.29 $49.99 6,209
2021-11-22 $50.30 $50.32 $50.27 $50.29 $49.99 4,395
2021-11-19 $50.28 $50.29 $50.28 $50.28 $49.98 7,370
2021-11-18 $50.25 $50.26 $50.24 $50.25 $49.95 9,552
2021-11-17 $50.20 $50.20 $50.17 $50.17 $49.87 84,839
2021-11-16 $50.22 $50.22 $50.19 $50.19 $49.89 3,898

Dimensional National Municipal Bond ETF (DFNM) News Headlines

Recent Dimensional National Municipal Bond ETF (DFNM) News
Similar Companies to Dimensional National Municipal Bond ETF (DFNM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.