Indicators

Dimensional US Core Equity Market ETF (NY: DFAU )

36.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.84	28.99	28.03	28.05	707,289	-1.01(-3.48%)
Apr 28, 2022	28.77	29.20	28.41	29.06	718,363	+0.66(+2.33%)
Apr 27, 2022	28.41	28.76	28.25	28.40	966,982	+0.03(+0.10%)
Apr 26, 2022	29.01	29.02	28.37	28.37	604,790	-0.78(-2.67%)
Apr 25, 2022	28.84	29.17	28.49	29.14	448,899	+0.15(+0.50%)
Apr 22, 2022	29.79	29.79	28.97	29.00	564,376	-0.81(-2.71%)
Apr 21, 2022	30.56	30.62	29.77	29.81	321,097	-0.50(-1.64%)
Apr 20, 2022	30.43	30.47	30.23	30.30	241,112	+0.00(+0.00%)
Apr 19, 2022	29.74	30.33	29.74	30.30	352,484	+0.51(+1.70%)
Apr 18, 2022	29.73	29.91	29.64	29.80	271,582	-0.01(-0.03%)
Apr 14, 2022	30.19	30.23	29.79	29.81	299,212	-0.34(-1.13%)
Apr 13, 2022	29.78	30.18	29.76	30.15	476,020	+0.37(+1.24%)
Apr 12, 2022	30.07	30.24	29.66	29.78	301,419	-0.04(-0.13%)
Apr 11, 2022	30.08	30.15	29.80	29.82	277,507	-0.45(-1.48%)
Apr 08, 2022	30.32	30.49	30.17	30.26	193,750	-0.10(-0.32%)
Apr 07, 2022	30.20	30.46	29.98	30.36	292,861	+0.14(+0.45%)
Apr 06, 2022	30.27	30.38	30.02	30.22	315,452	-0.29(-0.96%)
Apr 05, 2022	30.89	31.00	30.47	30.52	334,382	-0.41(-1.32%)
Apr 04, 2022	30.76	30.94	30.71	30.92	208,230	+0.19(+0.63%)

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.