Skip to main content

Dimensional US Core Equity Market ETF (NY:DFAU)

42.67 +0.25 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 42.40 42.67 42.37 42.67 791,347 +0.25(+0.59%)
Jul 01, 2025 42.22 42.52 42.22 42.42 2,896,163 +0.06(+0.14%)
Jun 30, 2025 42.31 42.44 42.17 42.36 554,075 +0.19(+0.45%)
Jun 27, 2025 42.02 42.28 41.88 42.17 806,671 +0.21(+0.50%)
Jun 26, 2025 41.75 41.98 41.70 41.96 646,134 +0.37(+0.89%)
Jun 25, 2025 41.71 41.71 41.50 41.59 591,472 -0.02(-0.05%)
Jun 24, 2025 41.45 41.68 41.39 41.61 564,305 +0.46(+1.13%)
Jun 23, 2025 40.77 41.16 40.57 41.15 620,464 +0.36(+0.88%)
Jun 20, 2025 41.04 41.11 40.67 40.79 580,741 -0.07(-0.17%)
Jun 18, 2025 40.87 41.10 40.80 40.86 565,000 +0.03(+0.07%)
Jun 17, 2025 41.00 41.12 40.79 40.83 876,671 -0.35(-0.85%)
Jun 16, 2025 41.04 41.29 41.04 41.17 500,705 +0.40(+0.98%)
Jun 13, 2025 40.89 41.13 40.68 40.78 1,036,087 -0.50(-1.21%)
Jun 12, 2025 41.01 41.27 40.98 41.27 585,221 +0.15(+0.36%)
Jun 11, 2025 41.38 41.40 41.01 41.13 715,717 -0.16(-0.39%)
Jun 10, 2025 41.12 41.29 41.07 41.28 566,750 +0.24(+0.58%)
Jun 09, 2025 41.11 41.17 40.99 41.05 520,130 +0.04(+0.10%)
Jun 06, 2025 40.95 41.09 40.86 41.01 734,454 +0.42(+1.03%)
Jun 05, 2025 40.83 40.96 40.46 40.59 1,307,834 -0.16(-0.39%)
Jun 04, 2025 40.85 40.89 40.72 40.75 853,854 -0.01(-0.02%)
Jun 03, 2025 40.48 40.82 40.41 40.76 580,768 +0.30(+0.74%)
Jun 02, 2025 40.20 40.46 39.93 40.46 645,874 +0.18(+0.45%)
May 30, 2025 40.24 40.39 39.87 40.28 644,886 -0.03(-0.07%)
May 29, 2025 40.57 40.57 40.06 40.31 582,504 +0.13(+0.32%)
May 28, 2025 40.49 40.53 40.13 40.18 861,252 -0.25(-0.62%)
May 27, 2025 40.07 40.45 39.97 40.43 604,481 +0.81(+2.04%)
May 23, 2025 39.37 39.78 39.37 39.62 976,860 -0.26(-0.65%)
May 22, 2025 39.81 40.11 39.74 39.88 806,810 +0.00(+0.00%)
May 21, 2025 40.31 40.52 39.79 39.88 919,286 -0.70(-1.72%)
May 20, 2025 40.62 40.69 40.39 40.58 627,853 -0.14(-0.34%)
May 19, 2025 40.25 40.76 40.25 40.72 753,456 -0.01(-0.02%)
May 16, 2025 40.49 40.73 40.38 40.73 434,734 +0.29(+0.72%)
May 15, 2025 40.15 40.47 40.08 40.44 731,037 +0.19(+0.47%)
May 14, 2025 40.32 40.36 40.15 40.25 824,827 +0.00(+0.00%)
May 13, 2025 40.03 40.41 39.99 40.25 926,276 +0.29(+0.72%)
May 12, 2025 39.90 39.96 39.61 39.96 766,075 +1.32(+3.41%)
May 09, 2025 38.78 38.87 38.54 38.64 592,976 -0.04(-0.10%)
May 08, 2025 38.63 39.05 38.44 38.68 1,319,781 +0.32(+0.83%)
May 07, 2025 38.30 38.49 38.02 38.36 838,354 +0.16(+0.42%)
May 06, 2025 38.16 38.50 38.06 38.20 587,869 -0.30(-0.78%)
May 05, 2025 38.37 38.71 38.37 38.50 914,771 -0.20(-0.52%)
May 02, 2025 38.53 38.81 38.39 38.70 560,614 +0.60(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.