Skip to main content

Dimensional US Core Equity Market ETF (NY:DFAU)

45.24 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 45.29 45.36 45.20 45.24 525,028 -0.07(-0.15%)
Sep 11, 2025 45.05 45.36 44.99 45.31 625,123 +0.41(+0.91%)
Sep 10, 2025 45.01 45.06 44.78 44.90 541,612 +0.12(+0.27%)
Sep 09, 2025 44.72 44.81 44.58 44.78 634,639 +0.06(+0.13%)
Sep 08, 2025 44.75 44.80 44.62 44.72 444,353 +0.10(+0.22%)
Sep 05, 2025 44.89 44.96 44.32 44.62 584,162 -0.09(-0.20%)
Sep 04, 2025 44.40 44.72 44.32 44.71 419,859 +0.39(+0.88%)
Sep 03, 2025 44.27 44.35 44.11 44.32 582,363 +0.18(+0.41%)
Sep 02, 2025 43.92 44.15 43.74 44.14 567,328 -0.29(-0.65%)
Aug 29, 2025 44.62 44.62 44.31 44.43 475,770 -0.26(-0.58%)
Aug 28, 2025 44.63 44.74 44.48 44.69 554,426 +0.13(+0.29%)
Aug 27, 2025 44.40 44.61 44.40 44.56 385,572 +0.12(+0.27%)
Aug 26, 2025 44.25 44.45 44.20 44.44 459,724 +0.19(+0.43%)
Aug 25, 2025 44.38 44.43 44.25 44.25 709,841 -0.20(-0.45%)
Aug 22, 2025 43.79 44.54 43.79 44.45 689,912 +0.78(+1.79%)
Aug 21, 2025 43.65 43.81 43.56 43.67 496,104 -0.15(-0.34%)
Aug 20, 2025 43.89 43.89 43.48 43.82 665,336 -0.12(-0.27%)
Aug 19, 2025 44.14 44.25 43.87 43.94 428,407 -0.25(-0.57%)
Aug 18, 2025 44.14 44.21 44.10 44.19 366,998 +0.02(+0.05%)
Aug 15, 2025 44.37 44.37 44.11 44.17 514,422 -0.11(-0.25%)
Aug 14, 2025 44.16 44.32 44.10 44.28 448,280 -0.06(-0.14%)
Aug 13, 2025 44.23 44.35 44.16 44.34 546,181 +0.24(+0.54%)
Aug 12, 2025 43.74 44.10 43.65 44.10 486,659 +0.57(+1.31%)
Aug 11, 2025 43.67 43.73 43.47 43.53 476,713 -0.12(-0.27%)
Aug 08, 2025 43.49 43.68 43.45 43.65 465,559 +0.33(+0.76%)
Aug 07, 2025 43.61 43.67 43.12 43.32 612,337 -0.03(-0.07%)
Aug 06, 2025 43.13 43.41 43.06 43.35 1,353,650 +0.26(+0.60%)
Aug 05, 2025 43.32 43.37 42.97 43.09 805,069 -0.18(-0.42%)
Aug 04, 2025 42.89 43.27 42.89 43.27 473,498 +0.65(+1.53%)
Aug 01, 2025 42.89 42.89 42.41 42.62 616,114 -0.72(-1.66%)
Jul 31, 2025 43.82 43.87 43.27 43.34 596,328 -0.17(-0.39%)
Jul 30, 2025 43.66 43.74 43.30 43.51 451,186 -0.06(-0.14%)
Jul 29, 2025 43.83 43.84 43.52 43.57 485,480 -0.17(-0.39%)
Jul 28, 2025 43.76 43.79 43.64 43.74 332,899 +0.00(+0.00%)
Jul 25, 2025 43.62 43.77 43.56 43.74 449,467 +0.20(+0.46%)
Jul 24, 2025 43.61 43.67 43.54 43.54 407,590 -0.03(-0.07%)
Jul 23, 2025 43.38 43.57 43.28 43.57 533,458 +0.36(+0.83%)
Jul 22, 2025 43.18 43.27 42.99 43.21 571,332 +0.09(+0.21%)
Jul 21, 2025 43.17 43.36 43.11 43.12 544,724 +0.01(+0.02%)
Jul 18, 2025 43.26 43.26 43.02 43.11 473,581 -0.02(-0.05%)
Jul 17, 2025 42.81 43.16 42.81 43.13 478,377 +0.32(+0.75%)
Jul 16, 2025 42.76 42.85 42.36 42.81 559,361 +0.14(+0.33%)
Jul 15, 2025 43.13 43.13 42.66 42.67 577,074 -0.26(-0.61%)
Jul 14, 2025 42.79 42.96 42.73 42.93 687,052 +0.08(+0.19%)
Jul 11, 2025 42.83 42.94 42.73 42.85 531,100 -0.21(-0.49%)
Jul 10, 2025 42.91 43.14 42.86 43.06 536,952 +0.15(+0.35%)
Jul 09, 2025 42.81 42.94 42.67 42.91 592,641 +0.25(+0.59%)
Jul 08, 2025 42.72 42.79 42.60 42.66 637,803 +0.00(+0.00%)
Jul 07, 2025 42.85 42.91 42.45 42.66 595,398 -0.31(-0.72%)
Jul 03, 2025 42.83 43.05 42.81 42.97 407,924 +0.30(+0.70%)
Jul 02, 2025 42.40 42.67 42.37 42.67 791,347 +0.25(+0.59%)
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.