Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

36.41 +0.11 (+0.29%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.43 28.55 28.37 28.42 169,563 -0.23(-0.81%)
Apr 29, 2021 28.75 28.75 28.41 28.65 209,510 +0.15(+0.54%)
Apr 28, 2021 28.56 28.59 28.47 28.50 130,311 -0.01(-0.03%)
Apr 27, 2021 28.58 28.58 28.43 28.51 170,912 -0.01(-0.03%)
Apr 26, 2021 28.44 28.55 28.44 28.52 128,426 +0.09(+0.30%)
Apr 23, 2021 28.14 28.52 28.12 28.43 177,776 +0.34(+1.20%)
Apr 22, 2021 28.38 28.40 28.02 28.10 293,036 -0.23(-0.81%)
Apr 21, 2021 28.00 28.39 27.95 28.33 162,066 +0.32(+1.13%)
Apr 20, 2021 28.23 28.23 27.89 28.01 234,350 -0.26(-0.92%)
Apr 19, 2021 28.40 28.41 28.16 28.27 220,440 -0.13(-0.47%)
Apr 16, 2021 28.50 28.50 28.33 28.40 196,489 +0.08(+0.27%)
Apr 15, 2021 28.25 28.34 28.17 28.33 194,550 +0.29(+1.03%)
Apr 14, 2021 28.05 28.24 28.02 28.04 663,705 -0.06(-0.21%)
Apr 13, 2021 28.09 28.14 27.99 28.10 409,059 +0.05(+0.17%)
Apr 12, 2021 27.93 28.07 27.93 28.05 286,832 +0.01(+0.03%)
Apr 09, 2021 27.89 28.05 27.83 28.04 162,493 +0.19(+0.69%)
Apr 08, 2021 27.84 27.85 27.70 27.85 150,566 +0.13(+0.45%)
Apr 07, 2021 27.76 27.78 27.65 27.72 169,889 +0.00(+0.00%)
Apr 06, 2021 27.78 27.83 27.71 27.72 166,876 +0.00(+0.00%)
Apr 05, 2021 27.65 27.78 27.61 27.72 330,477 +0.35(+1.26%)
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.