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 31, 2022	29.77	30.35		30.35	517,124	+0.60(+2.02%)
Jan 28, 2022	29.21	29.78	28.87	29.75	548,229	+0.63(+2.17%)
Jan 27, 2022	29.62	29.83	28.99	29.12	714,342	-0.14(-0.46%)
Jan 26, 2022	29.82	30.00	29.01	29.25	642,443	-0.12(-0.40%)
Jan 25, 2022	29.31	29.67	28.91	29.37	694,475	-0.40(-1.34%)
Jan 24, 2022	29.16	29.80	28.48	29.77	1,532,272	+0.19(+0.66%)
Jan 21, 2022	30.07	30.22	29.54	29.57	654,596	-0.52(-1.74%)
Jan 20, 2022	30.65	30.97	30.10	30.10	704,565	-0.42(-1.37%)
Jan 19, 2022	30.96	31.03	30.49	30.51	394,668	-0.30(-0.98%)
Jan 18, 2022	31.13	31.13	30.78	30.81	486,163	-0.59(-1.88%)
Jan 14, 2022				31.41	0	+0.00(+0.00%)
Jan 13, 2022	31.82	31.94	31.36	31.41	332,713	-0.38(-1.19%)
Jan 12, 2022	31.89	31.94	31.65	31.79	466,136	+0.08(+0.24%)
Jan 11, 2022	31.49	31.75	31.23	31.71	605,086	+0.29(+0.93%)
Jan 10, 2022	31.28	31.46	30.85	31.42	508,767	-0.06(-0.18%)
Jan 07, 2022	31.59	31.71	31.41	31.47	351,061	-0.17(-0.52%)
Jan 06, 2022	31.66	31.81	31.46	31.64	560,581	+0.04(+0.12%)
Jan 05, 2022	32.28	32.28	31.60	31.60	445,183	-0.66(-2.05%)
Jan 04, 2022	32.32	32.38	32.12	32.26	302,169	+0.07(+0.21%)

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.