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 (%)
Aug 31, 2023 31.19 31.30 31.13 31.14 355,322 -0.03(-0.09%)
Aug 30, 2023 31.07 31.21 31.03 31.17 342,080 +0.16(+0.51%)
Aug 29, 2023 30.60 31.04 30.58 31.02 376,867 +0.41(+1.36%)
Aug 28, 2023 30.56 30.64 30.47 30.60 403,427 +0.20(+0.65%)
Aug 25, 2023 30.28 30.48 30.05 30.40 306,168 +0.21(+0.69%)
Aug 24, 2023 30.69 30.72 30.19 30.20 300,012 -0.40(-1.32%)
Aug 23, 2023 30.33 30.63 30.33 30.60 394,074 +0.35(+1.14%)
Aug 22, 2023 30.48 30.48 30.23 30.25 443,624 -0.12(-0.39%)
Aug 21, 2023 30.23 30.42 30.11 30.37 423,741 +0.18(+0.59%)
Aug 18, 2023 29.97 30.26 29.97 30.20 502,422 +0.02(+0.07%)
Aug 17, 2023 30.52 30.53 30.13 30.18 460,865 -0.22(-0.71%)
Aug 16, 2023 30.58 30.74 30.39 30.39 445,754 -0.23(-0.74%)
Aug 15, 2023 30.90 30.90 30.61 30.62 379,842 -0.40(-1.27%)
Aug 14, 2023 30.82 31.02 30.79 31.02 471,210 +0.17(+0.54%)
Aug 11, 2023 30.75 30.93 30.73 30.85 608,996 -0.04(-0.13%)
Aug 10, 2023 31.06 31.28 30.80 30.89 476,570 -0.01(-0.03%)
Aug 09, 2023 31.11 31.11 30.84 30.90 449,065 -0.20(-0.64%)
Aug 08, 2023 31.05 31.11 30.83 31.09 419,476 -0.14(-0.44%)
Aug 07, 2023 31.11 31.24 31.05 31.23 342,093 +0.27(+0.86%)
Aug 04, 2023 31.23 31.39 30.96 30.97 298,619 -0.18(-0.57%)
Aug 03, 2023 31.08 31.26 31.02 31.14 518,648 -0.06(-0.19%)
Aug 02, 2023 31.41 31.41 31.14 31.20 344,864 -0.43(-1.37%)
Aug 01, 2023 31.63 31.67 31.54 31.64 1,208,366 -0.10(-0.31%)
Jul 31, 2023 31.70 31.74 31.61 31.74 400,385 +0.11(+0.34%)
Jul 28, 2023 31.57 31.68 31.49 31.63 397,579 +0.32(+1.01%)
Jul 27, 2023 31.73 31.76 31.24 31.31 389,601 -0.22(-0.69%)
Jul 26, 2023 31.44 31.62 31.41 31.53 301,576 +0.02(+0.06%)
Jul 25, 2023 31.36 31.60 31.36 31.51 401,506 +0.08(+0.25%)
Jul 24, 2023 31.37 31.46 31.33 31.43 336,147 +0.14(+0.44%)
Jul 21, 2023 31.45 31.45 31.29 31.29 373,594 +0.01(+0.03%)
Jul 20, 2023 31.43 31.49 31.25 31.28 468,085 -0.24(-0.75%)
Jul 19, 2023 31.48 31.59 31.45 31.52 565,722 +0.08(+0.25%)
Jul 18, 2023 31.17 31.47 31.17 31.44 458,032 +0.29(+0.92%)
Jul 17, 2023 31.04 31.25 31.04 31.15 447,924 +0.15(+0.47%)
Jul 14, 2023 31.18 31.18 30.98 31.01 360,520 -0.12(-0.37%)
Jul 13, 2023 31.03 31.16 31.01 31.12 686,769 +0.26(+0.83%)
Jul 12, 2023 30.90 30.97 30.80 30.87 315,325 +0.23(+0.74%)
Jul 11, 2023 30.48 30.67 30.43 30.64 353,150 +0.25(+0.81%)
Jul 10, 2023 30.25 30.42 30.25 30.39 542,759 +0.13(+0.42%)
Jul 07, 2023 30.27 30.55 30.25 30.26 253,131 +0.00(+0.00%)
Jul 06, 2023 30.25 30.31 30.09 30.26 513,828 -0.27(-0.87%)
Jul 05, 2023 30.54 30.61 30.49 30.53 386,230 -0.11(-0.35%)
Jul 03, 2023 30.56 30.67 30.56 30.64 229,552 +0.03(+0.10%)
Jun 30, 2023 30.49 30.67 30.49 30.61 325,831 +0.33(+1.08%)
Jun 29, 2023 30.08 30.28 30.07 30.28 300,972 +0.18(+0.59%)
Jun 28, 2023 30.01 30.18 29.98 30.11 343,366 +0.00(+0.00%)
Jun 27, 2023 29.82 30.15 29.79 30.11 333,563 +0.38(+1.26%)
Jun 26, 2023 29.79 29.95 29.73 29.73 308,639 -0.07(-0.23%)
Jun 23, 2023 29.80 29.95 29.77 29.80 289,696 -0.27(-0.89%)
Jun 22, 2023 29.91 30.07 29.88 30.07 351,766 +0.07(+0.23%)
Jun 21, 2023 30.02 30.14 29.95 30.00 434,777 -0.11(-0.35%)
Jun 20, 2023 30.16 30.20 29.98 30.10 501,780 -0.19(-0.62%)
Jun 16, 2023 30.55 30.56 30.27 30.29 288,542 -0.12(-0.39%)
Jun 15, 2023 29.98 30.47 29.98 30.41 577,862 +0.37(+1.25%)
Jun 14, 2023 30.09 30.18 29.81 30.03 421,167 -0.02(-0.07%)
Jun 13, 2023 29.94 30.09 29.94 30.05 548,706 +0.22(+0.73%)
Jun 12, 2023 29.62 29.84 29.59 29.84 805,495 +0.26(+0.87%)
Jun 09, 2023 29.62 29.73 29.50 29.58 569,624 +0.02(+0.07%)
Jun 08, 2023 29.39 29.59 29.34 29.56 698,318 +0.13(+0.43%)
Jun 07, 2023 29.49 29.58 29.38 29.43 883,117 +0.00(+0.00%)
Jun 06, 2023 29.26 29.46 29.19 29.43 1,215,597 +0.15(+0.50%)
Jun 05, 2023 29.40 29.45 29.23 29.29 1,212,222 -0.11(-0.37%)
Jun 02, 2023 29.11 29.42 29.09 29.39 562,503 +0.53(+1.84%)
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.