Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

37.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 26.43 26.54 26.25 26.51 1,554,931 -0.08(-0.30%)
Dec 29, 2022 26.29 26.65 26.29 26.59 784,202 +0.47(+1.80%)
Dec 28, 2022 26.48 26.58 26.10 26.12 1,096,339 -0.33(-1.26%)
Dec 27, 2022 26.52 26.58 26.35 26.46 1,170,188 -0.08(-0.30%)
Dec 23, 2022 26.32 26.56 26.22 26.53 1,030,733 +0.14(+0.52%)
Dec 22, 2022 26.58 26.58 25.98 26.40 1,153,838 -0.38(-1.43%)
Dec 21, 2022 26.58 26.85 26.54 26.78 831,475 +0.40(+1.53%)
Dec 20, 2022 26.27 26.48 26.17 26.38 1,121,725 +0.06(+0.23%)
Dec 19, 2022 26.60 26.60 26.19 26.32 965,148 -0.24(-0.92%)
Dec 16, 2022 26.68 26.74 26.38 26.56 1,169,816 -0.29(-1.09%)
Dec 15, 2022 27.22 27.22 26.74 26.85 743,896 -0.68(-2.48%)
Dec 14, 2022 27.68 27.92 27.31 27.54 1,411,590 -0.15(-0.53%)
Dec 13, 2022 28.31 28.31 27.51 27.68 671,842 +0.21(+0.75%)
Dec 12, 2022 27.18 27.49 27.11 27.48 735,692 +0.38(+1.42%)
Dec 09, 2022 27.24 27.40 27.09 27.09 581,279 -0.24(-0.87%)
Dec 08, 2022 27.27 27.42 27.15 27.33 943,877 +0.22(+0.83%)
Dec 07, 2022 27.08 27.28 27.06 27.11 771,023 -0.06(-0.22%)
Dec 06, 2022 27.53 27.59 27.02 27.17 742,645 -0.42(-1.52%)
Dec 05, 2022 27.94 27.97 27.47 27.59 693,329 -0.56(-1.98%)
Dec 02, 2022 27.79 28.19 27.79 28.14 677,259 -0.02(-0.07%)
Dec 01, 2022 28.27 28.31 28.01 28.16 668,353 -0.01(-0.03%)
Nov 30, 2022 27.35 28.17 27.20 28.17 489,629 +0.82(+3.01%)
Nov 29, 2022 27.41 27.48 27.23 27.35 918,052 -0.03(-0.11%)
Nov 28, 2022 27.61 27.67 27.32 27.38 888,072 -0.43(-1.55%)
Nov 25, 2022 27.76 27.87 27.76 27.81 195,807 +0.01(+0.03%)
Nov 23, 2022 27.61 27.87 27.61 27.80 698,928 +0.13(+0.46%)
Nov 22, 2022 27.43 27.68 27.34 27.67 649,672 +0.41(+1.51%)
Nov 21, 2022 27.25 27.36 27.16 27.26 436,468 -0.16(-0.57%)
Nov 18, 2022 27.49 27.49 27.19 27.42 459,394 +0.13(+0.47%)
Nov 17, 2022 27.04 27.31 26.96 27.29 538,659 -0.10(-0.36%)
Nov 16, 2022 27.47 27.54 27.32 27.39 670,846 -0.23(-0.85%)
Nov 15, 2022 27.82 27.88 27.39 27.62 790,547 +0.24(+0.89%)
Nov 14, 2022 27.50 27.73 27.36 27.38 525,988 -0.22(-0.81%)
Nov 11, 2022 27.42 27.68 27.30 27.61 670,521 +0.30(+1.11%)
Nov 10, 2022 26.80 27.33 26.75 27.30 836,059 +1.41(+5.43%)
Nov 09, 2022 26.31 26.37 25.85 25.90 680,599 -0.59(-2.21%)
Nov 08, 2022 26.44 26.71 26.18 26.48 651,050 +0.14(+0.52%)
Nov 07, 2022 26.15 26.38 26.03 26.34 489,285 +0.24(+0.94%)
Nov 04, 2022 26.15 26.27 25.65 26.10 853,691 +0.37(+1.44%)
Nov 03, 2022 25.73 25.93 25.52 25.73 898,028 -0.23(-0.90%)
Nov 02, 2022 26.61 25.96 25.96 851,911 -0.67(-2.53%)
Nov 01, 2022 26.96 26.98 26.55 26.64 831,405 -0.09(-0.33%)
Oct 31, 2022 26.73 26.86 26.65 26.73 616,236 -0.17(-0.62%)
Oct 28, 2022 26.27 26.91 26.27 26.89 482,946 +0.63(+2.38%)
Oct 27, 2022 26.51 26.63 26.25 26.27 1,366,523 -0.14(-0.52%)
Oct 26, 2022 26.39 26.77 26.35 26.40 612,753 -0.15(-0.55%)
Oct 25, 2022 26.08 26.56 26.08 26.55 677,901 +0.44(+1.68%)
Oct 24, 2022 25.93 26.19 25.72 26.11 955,438 +0.31(+1.21%)
Oct 21, 2022 25.19 25.85 25.11 25.80 1,034,407 +0.59(+2.33%)
Oct 20, 2022 25.43 25.72 25.13 25.21 871,832 -0.22(-0.88%)
Oct 19, 2022 25.47 25.66 25.22 25.44 1,032,107 -0.21(-0.80%)
Oct 18, 2022 25.86 25.94 25.41 25.64 787,990 +0.29(+1.16%)
Oct 17, 2022 25.17 25.42 25.17 25.35 1,000,706 +0.66(+2.69%)
Oct 14, 2022 25.48 25.55 24.65 24.68 1,243,364 -0.60(-2.36%)
Oct 13, 2022 24.17 25.40 24.06 25.28 1,178,777 +0.62(+2.50%)
Oct 12, 2022 24.78 24.86 24.62 24.66 1,400,506 -0.07(-0.28%)
Oct 11, 2022 24.73 25.09 24.57 24.73 2,016,326 -0.17(-0.67%)
Oct 10, 2022 25.10 25.13 24.71 24.90 851,232 -0.19(-0.74%)
Oct 07, 2022 25.46 25.48 24.94 25.08 1,060,275 -0.69(-2.69%)
Oct 06, 2022 25.91 26.11 25.73 25.78 904,838 -0.23(-0.90%)
Oct 05, 2022 25.73 26.14 25.59 26.01 866,199 -0.04(-0.15%)
Oct 04, 2022 25.59 26.05 25.59 26.05 724,995 +0.83(+3.29%)
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.