Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

37.64 +0.10 (+0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 37.22 37.64 37.18 37.54 311,955 +0.30(+0.80%)
Jun 14, 2024 37.18 37.25 37.06 37.24 638,883 -0.09(-0.24%)
Jun 13, 2024 37.41 37.41 37.12 37.33 246,334 +0.02(+0.05%)
Jun 12, 2024 37.36 37.52 37.24 37.31 379,657 +0.33(+0.89%)
Jun 11, 2024 36.79 36.98 36.63 36.98 500,032 +0.07(+0.19%)
Jun 10, 2024 36.73 36.93 36.68 36.91 344,783 +0.12(+0.33%)
Jun 07, 2024 36.77 36.95 36.70 36.79 367,273 -0.06(-0.16%)
Jun 06, 2024 36.93 36.94 36.75 36.85 332,837 -0.04(-0.11%)
Jun 05, 2024 36.63 36.90 36.52 36.89 523,147 +0.42(+1.15%)
Jun 04, 2024 36.42 36.52 36.27 36.47 319,892 -0.04(-0.11%)
Jun 03, 2024 36.66 36.66 36.18 36.51 400,762 -0.03(-0.08%)
May 31, 2024 36.34 36.54 35.94 36.54 435,799 +0.30(+0.83%)
May 30, 2024 36.30 36.40 36.15 36.24 416,414 -0.13(-0.36%)
May 29, 2024 36.37 36.48 36.36 36.37 554,250 -0.33(-0.90%)
May 28, 2024 36.78 36.78 36.51 36.70 419,192 +0.00(+0.00%)
May 24, 2024 36.55 36.73 36.50 36.70 251,122 +0.26(+0.71%)
May 23, 2024 36.95 36.95 36.35 36.44 460,651 -0.28(-0.76%)
May 22, 2024 36.80 36.84 36.56 36.72 607,913 -0.13(-0.35%)
May 21, 2024 36.74 36.86 36.72 36.85 396,176 +0.05(+0.14%)
May 20, 2024 36.76 36.90 36.74 36.80 348,774 +0.06(+0.16%)
May 17, 2024 36.74 36.77 36.63 36.74 391,042 +0.04(+0.11%)
May 16, 2024 36.81 36.88 36.68 36.70 351,742 -0.11(-0.30%)
May 15, 2024 36.59 36.81 36.51 36.81 372,564 +0.43(+1.18%)
May 14, 2024 36.23 36.41 36.19 36.38 341,405 +0.18(+0.50%)
May 13, 2024 36.34 36.34 36.13 36.20 335,731 +0.01(+0.03%)
May 10, 2024 36.29 36.32 36.11 36.19 490,967 +0.04(+0.11%)
May 09, 2024 35.92 36.17 35.91 36.15 314,782 +0.20(+0.55%)
May 08, 2024 35.82 35.97 35.80 35.95 402,730 +0.01(+0.03%)
May 07, 2024 35.95 36.04 35.91 35.94 438,746 +0.04(+0.11%)
May 06, 2024 35.68 35.91 35.68 35.90 382,513 +0.37(+1.04%)
May 03, 2024 35.57 35.67 35.35 35.53 292,145 +0.43(+1.22%)
May 02, 2024 35.01 35.17 34.73 35.10 558,601 +0.33(+0.95%)
May 01, 2024 34.85 35.30 34.71 34.77 561,794 -0.10(-0.29%)
Apr 30, 2024 35.30 35.39 34.87 34.87 607,750 -0.57(-1.60%)
Apr 29, 2024 35.41 35.49 35.27 35.44 287,079 +0.13(+0.37%)
Apr 26, 2024 35.18 35.43 35.14 35.31 285,559 +0.30(+0.85%)
Apr 25, 2024 34.70 35.07 34.61 35.01 496,483 -0.15(-0.43%)
Apr 24, 2024 35.22 35.27 34.97 35.16 499,854 +0.01(+0.03%)
Apr 23, 2024 34.83 35.21 34.83 35.15 355,294 +0.43(+1.23%)
Apr 22, 2024 34.58 34.93 34.45 34.73 418,062 +0.29(+0.84%)
Apr 19, 2024 34.65 34.73 34.33 34.44 432,320 -0.23(-0.66%)
Apr 18, 2024 34.84 34.98 34.60 34.67 562,998 -0.06(-0.17%)
Apr 17, 2024 35.10 35.12 34.63 34.73 576,570 -0.20(-0.57%)
Apr 16, 2024 35.03 35.12 34.83 34.92 441,902 -0.10(-0.28%)
Apr 15, 2024 35.75 35.76 34.95 35.02 418,446 -0.42(-1.18%)
Apr 12, 2024 35.71 35.81 35.33 35.44 396,596 -0.53(-1.47%)
Apr 11, 2024 35.81 36.05 35.57 35.97 320,779 +0.23(+0.64%)
Apr 10, 2024 35.67 35.88 35.59 35.74 514,840 -0.37(-1.02%)
Apr 09, 2024 36.18 36.22 35.78 36.11 400,641 +0.04(+0.11%)
Apr 08, 2024 36.10 36.18 36.04 36.07 342,644 +0.01(+0.03%)
Apr 05, 2024 35.76 36.18 35.76 36.06 371,752 +0.36(+1.01%)
Apr 04, 2024 36.40 36.44 35.68 35.70 358,841 -0.44(-1.21%)
Apr 03, 2024 35.99 36.23 35.99 36.14 376,466 +0.06(+0.17%)
Apr 02, 2024 36.07 36.09 35.93 36.08 595,409 -0.25(-0.69%)
Apr 01, 2024 36.48 36.48 36.27 36.33 618,510 -0.11(-0.30%)
Mar 28, 2024 36.41 36.52 36.39 36.44 401,405 +0.05(+0.14%)
Mar 27, 2024 36.26 36.39 36.24 36.39 427,799 +0.36(+1.00%)
Mar 26, 2024 36.24 36.24 36.03 36.03 351,490 -0.08(-0.22%)
Mar 25, 2024 36.09 36.20 36.09 36.11 471,736 -0.10(-0.28%)
Mar 22, 2024 36.29 36.31 36.18 36.21 372,607 -0.07(-0.19%)
Mar 21, 2024 36.36 36.42 36.28 36.28 408,744 +0.15(+0.41%)
Mar 20, 2024 35.75 36.16 35.75 36.13 455,355 +0.36(+1.00%)
Mar 19, 2024 35.50 35.79 35.47 35.77 411,896 +0.20(+0.55%)
Mar 18, 2024 35.63 35.73 35.55 35.58 466,623 +0.17(+0.48%)
Mar 15, 2024 35.32 35.52 35.30 35.41 706,428 -0.17(-0.48%)
Mar 14, 2024 35.76 35.78 35.38 35.58 544,002 -0.15(-0.42%)
Mar 13, 2024 35.72 35.81 35.63 35.72 379,679 +0.00(+0.00%)
Mar 12, 2024 35.52 35.77 35.35 35.72 351,900 +0.32(+0.90%)
Mar 11, 2024 35.37 35.44 35.22 35.41 559,548 -0.05(-0.14%)
Mar 08, 2024 35.72 35.88 35.40 35.46 779,153 -0.21(-0.59%)
Mar 07, 2024 35.51 35.71 35.50 35.67 815,891 +0.36(+1.01%)
Mar 06, 2024 35.37 35.45 35.21 35.31 407,579 +0.19(+0.54%)
Mar 05, 2024 35.29 35.34 34.95 35.12 411,988 -0.31(-0.87%)
Mar 04, 2024 35.43 35.56 35.42 35.43 438,796 -0.03(-0.08%)
Mar 01, 2024 35.21 35.50 35.17 35.46 458,119 +0.27(+0.76%)
Feb 29, 2024 35.17 35.25 34.97 35.19 452,012 +0.18(+0.51%)
Feb 28, 2024 34.93 35.07 34.93 35.01 602,140 -0.08(-0.23%)
Feb 27, 2024 35.04 35.10 34.95 35.09 520,424 +0.09(+0.26%)
Feb 26, 2024 35.12 35.15 34.97 35.00 291,231 -0.08(-0.23%)
Feb 23, 2024 35.16 35.19 35.01 35.08 307,544 +0.03(+0.09%)
Feb 22, 2024 34.78 35.09 34.74 35.05 508,419 +0.69(+2.00%)
Feb 21, 2024 34.22 34.39 34.14 34.36 469,162 +0.02(+0.06%)
Feb 20, 2024 34.43 34.46 34.22 34.34 532,245 -0.24(-0.69%)
Feb 16, 2024 34.70 34.81 34.55 34.58 373,468 -0.19(-0.54%)
Feb 15, 2024 34.55 34.77 34.52 34.77 495,216 +0.28(+0.81%)
Feb 14, 2024 34.35 34.50 34.17 34.49 1,054,135 +0.38(+1.11%)
Feb 13, 2024 34.16 34.28 33.89 34.11 483,853 -0.56(-1.61%)
Feb 12, 2024 34.62 34.83 34.62 34.67 591,538 +0.06(+0.17%)
Feb 09, 2024 34.45 34.64 34.40 34.61 367,149 +0.22(+0.64%)
Feb 08, 2024 34.30 34.41 34.29 34.39 480,703 +0.07(+0.20%)
Feb 07, 2024 34.21 34.36 34.13 34.32 350,477 +0.26(+0.76%)
Feb 06, 2024 34.04 34.09 33.95 34.06 304,573 +0.09(+0.26%)
Feb 05, 2024 34.05 34.07 33.77 33.97 336,977 -0.15(-0.44%)
Feb 02, 2024 33.81 34.22 33.77 34.12 749,369 +0.31(+0.91%)
Feb 01, 2024 33.53 33.82 33.44 33.81 468,304 +0.42(+1.25%)
Jan 31, 2024 33.80 33.87 33.40 33.40 582,231 -0.60(-1.76%)
Jan 30, 2024 33.94 34.03 33.93 33.99 460,851 -0.03(-0.09%)
Jan 29, 2024 33.72 34.02 33.72 34.02 375,785 +0.28(+0.83%)
Jan 26, 2024 33.73 33.85 33.67 33.74 502,632 -0.01(-0.03%)
Jan 25, 2024 33.71 33.77 33.58 33.75 468,427 +0.21(+0.62%)
Jan 24, 2024 33.75 33.80 33.54 33.55 547,099 -0.02(-0.06%)
Jan 23, 2024 33.53 33.59 33.44 33.57 432,074 +0.07(+0.21%)
Jan 22, 2024 33.48 33.59 33.43 33.50 389,768 +0.15(+0.45%)
Jan 19, 2024 33.07 33.36 32.96 33.35 397,099 +0.41(+1.24%)
Jan 18, 2024 32.78 32.98 32.66 32.94 619,466 +0.28(+0.85%)
Jan 17, 2024 32.57 32.69 32.50 32.66 413,288 -0.18(-0.55%)
Jan 16, 2024 32.86 32.96 32.73 32.84 572,746 -0.17(-0.51%)
Jan 12, 2024 33.13 33.18 32.91 33.01 850,015 +0.01(+0.03%)
Jan 11, 2024 33.05 33.09 32.70 33.00 594,868 -0.03(-0.09%)
Jan 10, 2024 32.90 33.07 32.83 33.03 406,827 +0.15(+0.45%)
Jan 09, 2024 32.79 32.94 32.69 32.88 466,444 -0.06(-0.18%)
Jan 08, 2024 32.49 32.96 32.49 32.94 473,920 +0.44(+1.35%)
Jan 05, 2024 32.43 32.67 32.40 32.50 597,088 +0.07(+0.21%)
Jan 04, 2024 32.53 32.69 32.43 32.43 418,162 -0.12(-0.37%)
Jan 03, 2024 32.72 32.73 32.51 32.55 485,298 -0.32(-0.97%)
Jan 02, 2024 32.84 32.98 32.73 32.87 429,045 -0.22(-0.66%)
Dec 29, 2023 33.18 33.24 32.96 33.09 501,592 -0.12(-0.36%)
Dec 28, 2023 33.22 33.28 33.19 33.21 456,698 +0.00(+0.00%)
Dec 27, 2023 33.13 33.24 33.11 33.21 601,701 +0.03(+0.09%)
Dec 26, 2023 33.06 33.24 33.04 33.18 375,620 +0.16(+0.48%)
Dec 22, 2023 32.98 33.12 32.87 33.02 528,758 +0.09(+0.27%)
Dec 21, 2023 32.79 32.94 32.65 32.93 583,474 +0.34(+1.04%)
Dec 20, 2023 32.98 33.16 32.57 32.59 575,389 -0.49(-1.47%)
Dec 19, 2023 32.89 33.08 32.89 33.08 577,641 +0.24(+0.74%)
Dec 18, 2023 32.80 32.88 32.75 32.83 550,901 +0.16(+0.49%)
Dec 15, 2023 32.66 32.78 32.60 32.68 625,734 -0.08(-0.24%)
Dec 14, 2023 32.72 32.84 32.55 32.76 571,149 +0.23(+0.70%)
Dec 13, 2023 32.06 32.53 32.00 32.53 489,784 +0.49(+1.52%)
Dec 12, 2023 31.86 32.05 31.80 32.04 478,507 +0.12(+0.37%)
Dec 11, 2023 31.76 31.93 31.74 31.92 465,104 +0.13(+0.41%)
Dec 08, 2023 31.59 31.82 31.58 31.79 342,898 +0.16(+0.50%)
Dec 07, 2023 31.53 31.66 31.49 31.64 476,652 +0.24(+0.76%)
Dec 06, 2023 31.60 31.68 31.37 31.40 399,669 -0.09(-0.28%)
Dec 05, 2023 31.44 31.59 31.43 31.49 726,759 -0.10(-0.31%)
Dec 04, 2023 31.44 31.60 31.42 31.59 568,951 -0.11(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.