Indicators

Dimensional U.S. Core Equity 2 ETF (NY: DFAC )

31.96 -0.14 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.72	30.78	30.53	30.71	2,137,811	+0.15(+0.49%)
Feb 28, 2024	30.53	30.64	30.50	30.56	2,377,380	-0.09(-0.29%)
Feb 27, 2024	30.59	30.66	30.53	30.65	1,766,892	+0.11(+0.36%)
Feb 26, 2024	30.57	30.66	30.50	30.54	2,194,219	-0.06(-0.20%)
Feb 23, 2024	30.57	30.66	30.51	30.60	1,474,742	+0.07(+0.23%)
Feb 22, 2024	30.35	30.58	30.28	30.53	1,671,469	+0.48(+1.59%)
Feb 21, 2024	29.95	30.05	29.82	30.05	1,901,755	+0.02(+0.07%)
Feb 20, 2024	30.07	30.08	29.91	30.03	2,006,356	-0.19(-0.63%)
Feb 16, 2024	30.34	30.43	30.18	30.22	1,534,915	-0.15(-0.49%)
Feb 15, 2024	30.11	30.40	30.11	30.37	1,502,742	+0.32(+1.06%)
Feb 14, 2024	29.94	30.08	29.77	30.05	2,106,217	+0.32(+1.07%)
Feb 13, 2024	29.78	29.88	29.51	29.73	1,338,302	-0.55(-1.81%)
Feb 12, 2024	30.13	30.42	30.13	30.28	1,566,220	+0.14(+0.46%)
Feb 09, 2024	29.99	30.16	29.95	30.14	1,356,748	+0.17(+0.57%)
Feb 08, 2024	29.82	29.97	29.80	29.97	1,704,325	+0.13(+0.43%)
Feb 07, 2024	29.81	29.88	29.67	29.84	1,188,399	+0.16(+0.54%)
Feb 06, 2024	29.58	29.68	29.55	29.68	2,003,869	+0.13(+0.44%)
Feb 05, 2024	29.63	29.64	29.38	29.55	1,462,643	-0.18(-0.60%)
Feb 02, 2024	29.49	29.83	29.42	29.73	1,424,252	+0.17(+0.57%)

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.