Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

37.67 +0.13 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.65 25.92 25.36 25.73 886,497 -0.20(-0.79%)
Jun 29, 2022 26.04 26.04 25.80 25.93 717,692 -0.07(-0.26%)
Jun 28, 2022 26.59 26.79 25.98 26.00 583,694 -0.47(-1.77%)
Jun 27, 2022 26.59 26.66 26.41 26.47 1,105,050 -0.07(-0.26%)
Jun 24, 2022 25.90 26.54 25.90 26.54 1,005,378 +0.82(+3.18%)
Jun 23, 2022 25.69 25.76 25.37 25.72 1,397,760 +0.21(+0.84%)
Jun 22, 2022 25.30 25.78 25.30 25.50 1,099,089 -0.09(-0.34%)
Jun 21, 2022 25.42 25.68 25.37 25.59 1,452,781 +0.60(+2.41%)
Jun 17, 2022 25.00 25.21 24.76 24.99 1,517,830 +0.07(+0.27%)
Jun 16, 2022 25.25 25.25 24.74 24.92 1,698,378 -0.91(-3.53%)
Jun 15, 2022 25.72 26.15 25.41 25.83 634,109 +0.31(+1.22%)
Jun 14, 2022 25.72 25.82 25.30 25.52 2,882,812 -0.09(-0.34%)
Jun 13, 2022 25.99 26.04 25.48 25.61 1,885,709 -1.04(-3.90%)
Jun 10, 2022 26.95 26.97 26.62 26.65 699,639 -0.78(-2.83%)
Jun 09, 2022 27.99 28.07 27.42 27.43 493,511 -0.67(-2.38%)
Jun 08, 2022 28.33 28.39 28.03 28.09 356,010 -0.33(-1.16%)
Jun 07, 2022 27.88 28.43 27.85 28.42 685,979 +0.31(+1.10%)
Jun 06, 2022 28.27 28.42 28.05 28.11 847,714 +0.09(+0.31%)
Jun 03, 2022 28.10 28.24 27.94 28.03 627,435 -0.42(-1.47%)
Jun 02, 2022 27.94 28.44 27.79 28.44 962,181 +0.51(+1.84%)
Jun 01, 2022 28.29 28.35 27.71 27.93 535,440 -0.20(-0.72%)
May 31, 2022 28.24 28.34 27.94 28.13 1,054,503 -0.17(-0.62%)
May 27, 2022 27.84 28.31 27.83 28.31 969,052 +0.65(+2.35%)
May 26, 2022 27.20 27.75 27.13 27.66 945,777 +0.60(+2.22%)
May 25, 2022 26.64 27.21 26.64 27.06 643,643 +0.25(+0.94%)
May 24, 2022 26.77 26.87 26.34 26.80 1,305,651 -0.20(-0.75%)
May 23, 2022 26.78 27.09 26.62 27.01 1,560,178 +0.44(+1.64%)
May 20, 2022 26.84 26.84 25.93 26.57 1,170,429 -0.01(-0.04%)
May 19, 2022 26.54 26.87 26.38 26.58 1,632,474 -0.14(-0.51%)
May 18, 2022 27.47 27.49 26.61 26.72 895,957 -1.13(-4.04%)
May 17, 2022 27.69 27.84 27.44 27.84 1,429,163 +0.62(+2.28%)
May 16, 2022 27.23 27.49 27.10 27.22 1,142,784 -0.11(-0.39%)
May 13, 2022 26.97 27.46 26.97 27.33 1,769,053 +0.59(+2.21%)
May 12, 2022 26.46 26.93 26.22 26.74 2,497,964 +0.07(+0.25%)
May 11, 2022 27.04 27.50 26.65 26.67 1,483,531 -0.49(-1.79%)
May 10, 2022 27.52 27.60 26.83 27.15 1,847,903 +0.04(+0.14%)
May 09, 2022 27.55 27.63 26.99 27.12 1,138,085 -0.88(-3.15%)
May 06, 2022 28.05 28.18 27.59 28.00 1,439,548 -0.16(-0.55%)
May 05, 2022 28.88 28.92 27.87 28.15 666,111 -1.03(-3.52%)
May 04, 2022 28.44 29.24 28.16 29.18 595,998 +0.86(+3.05%)
May 03, 2022 28.24 28.49 28.15 28.32 822,337 +0.12(+0.41%)
May 02, 2022 27.97 28.26 27.55 28.20 1,590,830 +0.23(+0.83%)
Apr 29, 2022 28.76 28.91 27.95 27.97 709,225 -1.01(-3.48%)
Apr 28, 2022 28.70 29.12 28.33 28.98 720,329 +0.66(+2.33%)
Apr 27, 2022 28.33 28.68 28.18 28.32 969,629 +0.03(+0.10%)
Apr 26, 2022 28.93 28.94 28.29 28.29 606,445 -0.78(-2.67%)
Apr 25, 2022 28.76 29.09 28.42 29.07 450,127 +0.15(+0.50%)
Apr 22, 2022 29.71 29.71 28.89 28.92 565,920 -0.81(-2.71%)
Apr 21, 2022 30.48 30.53 29.69 29.72 321,975 -0.49(-1.64%)
Apr 20, 2022 30.35 30.39 30.15 30.22 241,772 +0.00(+0.00%)
Apr 19, 2022 29.66 30.25 29.66 30.22 353,449 +0.50(+1.70%)
Apr 18, 2022 29.65 29.82 29.56 29.71 272,325 -0.01(-0.03%)
Apr 14, 2022 30.10 30.15 29.71 29.72 300,031 -0.34(-1.13%)
Apr 13, 2022 29.70 30.09 29.68 30.06 477,323 +0.37(+1.24%)
Apr 12, 2022 29.99 30.15 29.58 29.70 302,244 -0.04(-0.13%)
Apr 11, 2022 30.00 30.06 29.72 29.73 278,267 -0.45(-1.48%)
Apr 08, 2022 30.24 30.40 30.09 30.18 194,280 -0.10(-0.32%)
Apr 07, 2022 30.11 30.37 29.90 30.28 293,663 +0.14(+0.45%)
Apr 06, 2022 30.19 30.29 29.94 30.14 316,315 -0.29(-0.96%)
Apr 05, 2022 30.80 30.92 30.38 30.43 335,297 -0.41(-1.32%)
Apr 04, 2022 30.68 30.86 30.63 30.84 208,800 +0.19(+0.63%)
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.