Indicators

Dimensional US Core Equity Market ETF (NY: DFAU )

36.29 +0.04 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.78	31.82	31.69	31.82	399,292	+0.11(+0.34%)
Jul 28, 2023	31.65	31.76	31.58	31.71	396,494	+0.32(+1.01%)
Jul 27, 2023	31.81	31.84	31.32	31.40	388,537	-0.22(-0.69%)
Jul 26, 2023	31.53	31.70	31.49	31.62	300,753	+0.02(+0.06%)
Jul 25, 2023	31.45	31.68	31.45	31.60	400,410	+0.08(+0.25%)
Jul 24, 2023	31.46	31.55	31.42	31.52	335,229	+0.14(+0.44%)
Jul 21, 2023	31.54	31.54	31.38	31.38	372,574	+0.01(+0.03%)
Jul 20, 2023	31.52	31.57	31.34	31.37	466,808	-0.24(-0.75%)
Jul 19, 2023	31.57	31.67	31.53	31.61	564,178	+0.08(+0.25%)
Jul 18, 2023	31.26	31.56	31.26	31.53	456,782	+0.29(+0.92%)
Jul 17, 2023	31.12	31.33	31.12	31.24	446,702	+0.15(+0.47%)
Jul 14, 2023	31.27	31.27	31.07	31.09	359,537	-0.12(-0.37%)
Jul 13, 2023	31.11	31.24	31.09	31.21	684,894	+0.26(+0.83%)
Jul 12, 2023	30.98	31.05	30.89	30.95	314,464	+0.23(+0.74%)
Jul 11, 2023	30.57	30.76	30.52	30.72	352,186	+0.25(+0.81%)
Jul 10, 2023	30.34	30.50	30.34	30.48	541,278	+0.13(+0.42%)
Jul 07, 2023	30.36	30.63	30.34	30.35	252,440	+0.00(+0.00%)
Jul 06, 2023	30.34	30.40	30.17	30.35	512,425	-0.27(-0.87%)
Jul 05, 2023	30.62	30.69	30.58	30.61	385,176	-0.11(-0.35%)

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.