Indicators

Dimensional US Core Equity Market ETF (NY: DFAU )

36.80 +0.26 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.54	25.61	25.01	25.16	511,382	-0.47(-1.84%)
Jan 28, 2021	25.59	25.90	25.49	25.63	108,044	+0.24(+0.95%)
Jan 27, 2021	25.86	25.86	25.29	25.39	164,547	-0.67(-2.58%)
Jan 26, 2021	26.26	26.26	26.02	26.06	162,929	-0.08(-0.29%)
Jan 25, 2021	26.19	26.21	25.73	26.14	276,535	+0.04(+0.15%)
Jan 22, 2021	26.03	26.17	25.92	26.10	276,729	-0.05(-0.18%)
Jan 21, 2021	26.14	26.21	26.08	26.14	223,903	-0.02(-0.07%)
Jan 20, 2021	25.99	26.23	25.98	26.16	189,699	+0.32(+1.23%)
Jan 19, 2021	25.89	25.90	25.73	25.85	151,062	+0.20(+0.79%)
Jan 15, 2021	25.82	25.82	25.53	25.65	233,819	-0.21(-0.82%)
Jan 14, 2021	25.99	26.00	25.81	25.86	184,478	-0.01(-0.04%)
Jan 13, 2021	25.94	25.94	25.78	25.87	218,971	-0.01(-0.04%)
Jan 12, 2021	25.89	25.95	25.69	25.88	306,502	+0.12(+0.49%)
Jan 11, 2021	25.72	25.89	25.65	25.75	205,564	-0.15(-0.59%)
Jan 08, 2021	25.97	25.97	25.63	25.90	505,653	+0.10(+0.37%)
Jan 07, 2021	25.65	25.84	25.55	25.81	340,920	+0.39(+1.55%)
Jan 06, 2021	25.03	25.62	25.03	25.41	271,970	+0.33(+1.30%)
Jan 05, 2021	24.84	25.23	24.84	25.09	815,696	+0.21(+0.85%)

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.