Skip to main content

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

31.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.10 25.20 25.00 25.03 1,242,855 -0.04(-0.16%)
Feb 27, 2023 25.24 25.31 25.02 25.07 1,189,249 +0.05(+0.20%)
Feb 24, 2023 24.92 25.05 24.80 25.02 1,318,443 -0.18(-0.70%)
Feb 23, 2023 25.24 25.32 24.93 25.20 1,644,136 +0.10(+0.39%)
Feb 22, 2023 25.12 25.26 25.00 25.10 1,808,980 +0.00(+0.00%)
Feb 21, 2023 25.40 25.47 25.09 25.10 1,892,008 -0.57(-2.23%)
Feb 17, 2023 25.64 25.69 25.49 25.67 1,204,532 -0.07(-0.27%)
Feb 16, 2023 25.76 25.99 25.68 25.74 1,377,831 -0.29(-1.10%)
Feb 15, 2023 25.77 26.02 25.72 26.02 1,762,616 +0.11(+0.42%)
Feb 14, 2023 25.86 26.05 25.65 25.92 1,375,099 -0.02(-0.08%)
Feb 13, 2023 25.68 25.93 25.63 25.93 1,181,336 +0.31(+1.19%)
Feb 10, 2023 25.48 25.65 25.42 25.63 1,220,206 +0.11(+0.42%)
Feb 09, 2023 26.00 26.03 25.47 25.52 1,338,153 -0.27(-1.03%)
Feb 08, 2023 25.99 26.03 25.75 25.79 1,347,854 -0.30(-1.13%)
Feb 07, 2023 25.76 26.15 25.62 26.08 1,579,500 +0.31(+1.18%)
Feb 06, 2023 25.85 25.91 25.69 25.78 1,091,333 -0.22(-0.83%)
Feb 03, 2023 25.93 26.25 25.93 25.99 1,379,007 -0.19(-0.71%)
Feb 02, 2023 26.06 26.29 25.93 26.18 1,636,310 +0.32(+1.22%)
Feb 01, 2023 25.51 26.04 25.35 25.87 1,430,736 +0.28(+1.08%)
Jan 31, 2023 25.21 25.59 25.18 25.59 1,443,562 +0.45(+1.80%)
Jan 30, 2023 25.27 25.42 25.13 25.14 1,139,603 -0.31(-1.20%)
Jan 27, 2023 25.35 25.57 25.28 25.44 1,313,442 +0.03(+0.12%)
Jan 26, 2023 25.33 25.41 25.11 25.41 1,578,377 +0.25(+0.98%)
Jan 25, 2023 24.89 25.18 24.76 25.17 1,238,322 +0.04(+0.16%)
Jan 24, 2023 25.07 25.35 24.97 25.13 1,232,121 -0.03(-0.12%)
Jan 23, 2023 24.90 25.27 24.90 25.16 1,406,465 +0.28(+1.11%)
Jan 20, 2023 24.54 24.88 24.42 24.88 1,474,481 +0.44(+1.81%)
Jan 19, 2023 24.49 24.57 24.33 24.44 2,150,978 -0.23(-0.92%)
Jan 18, 2023 25.11 25.20 24.64 24.66 1,271,158 -0.37(-1.49%)
Jan 17, 2023 25.10 25.19 25.00 25.04 1,428,538 -0.07(-0.27%)
Jan 13, 2023 24.81 25.14 24.79 25.11 1,611,212 +0.13(+0.51%)
Jan 12, 2023 24.92 25.07 24.70 24.98 1,412,896 +0.13(+0.52%)
Jan 11, 2023 24.68 24.85 24.62 24.85 1,523,290 +0.28(+1.12%)
Jan 10, 2023 24.35 24.59 24.27 24.58 1,947,992 +0.20(+0.81%)
Jan 09, 2023 24.51 24.71 24.35 24.38 1,678,948 -0.01(-0.04%)
Jan 06, 2023 24.04 24.45 23.91 24.39 1,438,877 +0.56(+2.36%)
Jan 05, 2023 23.89 23.94 23.73 23.83 1,784,698 -0.20(-0.82%)
Jan 04, 2023 23.92 24.16 23.82 24.02 1,842,835 +0.21(+0.87%)
Jan 03, 2023 24.04 24.16 23.64 23.82 1,737,521 -0.10(-0.41%)
Dec 30, 2022 23.80 23.93 23.70 23.92 3,117,059 -0.06(-0.25%)
Dec 29, 2022 23.72 24.04 23.70 23.97 2,609,149 +0.40(+1.71%)
Dec 28, 2022 23.92 24.00 23.56 23.57 2,606,708 -0.34(-1.44%)
Dec 27, 2022 23.96 24.01 23.80 23.92 3,977,901 -0.04(-0.16%)
Dec 23, 2022 23.73 23.96 23.65 23.96 2,624,948 +0.18(+0.75%)
Dec 22, 2022 23.93 23.93 23.42 23.78 2,914,283 -0.32(-1.31%)
Dec 21, 2022 23.89 24.16 23.89 24.09 2,585,526 +0.37(+1.58%)
Dec 20, 2022 23.61 23.82 23.56 23.72 2,406,244 +0.06(+0.27%)
Dec 19, 2022 23.90 23.91 23.54 23.66 2,264,262 -0.19(-0.78%)
Dec 16, 2022 23.87 24.00 23.69 23.84 2,965,615 -0.27(-1.14%)
Dec 15, 2022 24.37 24.40 24.01 24.12 2,394,405 -0.59(-2.38%)
Dec 14, 2022 24.83 25.03 24.52 24.70 1,911,590 -0.14(-0.55%)
Dec 13, 2022 25.34 25.34 24.68 24.84 1,781,191 +0.16(+0.64%)
Dec 12, 2022 24.39 24.68 24.32 24.68 1,471,952 +0.34(+1.41%)
Dec 09, 2022 24.48 24.59 24.32 24.34 1,746,986 -0.20(-0.80%)
Dec 08, 2022 24.55 24.66 24.43 24.54 1,954,595 +0.16(+0.64%)
Dec 07, 2022 24.38 24.57 24.34 24.38 2,518,863 -0.08(-0.32%)
Dec 06, 2022 24.81 24.81 24.29 24.46 2,560,676 -0.32(-1.30%)
Dec 05, 2022 25.11 25.13 24.68 24.78 2,835,083 -0.51(-2.01%)
Dec 02, 2022 24.94 25.36 24.94 25.29 1,714,154 +0.01(+0.04%)
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.