Skip to main content

Dimensional U.S. Core Equity 2 ETF (NY: DFAC )

24.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 24.75 24.80 24.59 24.69 1,810,570 +0.15(+0.61%)
Mar 24, 2023 24.29 24.57 24.11 24.54 1,990,328 +0.11(+0.45%)
Mar 23, 2023 24.61 24.85 24.23 24.43 1,971,403 +0.00(+0.00%)
Mar 22, 2023 24.92 25.07 24.42 24.43 1,690,329 -0.48(-1.93%)
Mar 21, 2023 24.79 24.95 24.75 24.91 1,852,454 +0.39(+1.59%)
Mar 20, 2023 24.35 24.61 24.33 24.52 1,283,717 +0.27(+1.11%)
Mar 17, 2023 24.57 24.57 24.15 24.25 1,834,559 -0.38(-1.54%)
Mar 16, 2023 24.08 24.66 23.98 24.63 2,320,514 +0.40(+1.65%)
Mar 15, 2023 24.15 24.24 23.87 24.23 2,569,194 -0.33(-1.34%)
Mar 14, 2023 24.60 24.75 24.28 24.56 1,496,034 +0.39(+1.61%)
Mar 13, 2023 24.12 24.52 23.93 24.17 2,180,527 -0.26(-1.06%)
Mar 10, 2023 24.84 24.90 24.29 24.43 1,759,380 -0.44(-1.76%)
Mar 09, 2023 25.46 25.54 24.84 24.87 1,556,634 -0.55(-2.16%)
Mar 08, 2023 25.42 25.49 25.24 25.42 1,682,068 +0.04(+0.16%)
Mar 07, 2023 25.75 25.76 25.35 25.38 1,568,892 -0.37(-1.43%)
Mar 06, 2023 25.90 25.97 25.70 25.75 1,277,767 -0.10(-0.39%)
Mar 03, 2023 25.57 25.87 25.51 25.85 1,190,912 +0.38(+1.49%)
Mar 02, 2023 25.17 25.54 25.14 25.47 1,253,234 +0.14(+0.55%)
Mar 01, 2023 25.33 25.44 25.22 25.33 3,257,963 -0.02(-0.08%)
Feb 28, 2023 25.42 25.52 25.32 25.35 1,227,176 -0.04(-0.16%)
Feb 27, 2023 25.56 25.64 25.34 25.39 1,174,247 +0.05(+0.20%)
Feb 24, 2023 25.24 25.37 25.12 25.34 1,301,810 -0.18(-0.70%)
Feb 23, 2023 25.56 25.65 25.25 25.52 1,623,395 +0.10(+0.39%)
Feb 22, 2023 25.44 25.58 25.32 25.42 1,786,159 +0.00(+0.00%)
Feb 21, 2023 25.73 25.79 25.41 25.42 1,868,140 -0.58(-2.23%)
Feb 17, 2023 25.97 26.02 25.82 26.00 1,189,336 -0.07(-0.27%)
Feb 16, 2023 26.09 26.33 26.01 26.07 1,360,449 -0.29(-1.10%)
Feb 15, 2023 26.10 26.36 26.05 26.36 1,740,380 +0.11(+0.42%)
Feb 14, 2023 26.19 26.39 25.98 26.25 1,357,752 -0.02(-0.08%)
Feb 13, 2023 26.01 26.27 25.95 26.27 1,166,433 +0.31(+1.19%)
Feb 10, 2023 25.81 25.98 25.75 25.96 1,204,813 +0.11(+0.42%)
Feb 09, 2023 26.34 26.37 25.80 25.85 1,321,272 -0.27(-1.03%)
Feb 08, 2023 26.33 26.37 26.08 26.12 1,330,850 -0.30(-1.13%)
Feb 07, 2023 26.09 26.48 25.95 26.42 1,559,574 +0.31(+1.18%)
Feb 06, 2023 26.18 26.24 26.02 26.11 1,077,566 -0.22(-0.83%)
Feb 03, 2023 26.27 26.59 26.26 26.33 1,361,611 -0.19(-0.71%)
Feb 02, 2023 26.40 26.63 26.27 26.52 1,615,667 +0.32(+1.22%)
Feb 01, 2023 25.84 26.37 25.68 26.20 1,412,687 +0.28(+1.08%)
Jan 31, 2023 25.53 25.92 25.50 25.92 1,425,351 +0.46(+1.80%)
Jan 30, 2023 25.60 25.75 25.45 25.46 1,125,226 -0.31(-1.20%)
Jan 27, 2023 25.68 25.89 25.61 25.77 1,296,872 +0.03(+0.12%)
Jan 26, 2023 25.66 25.74 25.43 25.74 1,558,466 +0.25(+0.98%)
Jan 25, 2023 25.21 25.50 25.08 25.49 1,222,700 +0.04(+0.16%)
Jan 24, 2023 25.39 25.68 25.29 25.45 1,216,577 -0.03(-0.12%)
Jan 23, 2023 25.22 25.60 25.22 25.48 1,388,722 +0.28(+1.11%)
Jan 20, 2023 24.85 25.20 24.73 25.20 1,455,880 +0.45(+1.81%)
Jan 19, 2023 24.80 24.88 24.64 24.75 2,123,843 -0.23(-0.92%)
Jan 18, 2023 25.43 25.52 24.95 24.98 1,255,122 -0.38(-1.49%)
Jan 17, 2023 25.42 25.51 25.32 25.36 1,410,517 -0.07(-0.27%)
Jan 13, 2023 25.13 25.46 25.11 25.43 1,590,886 +0.13(+0.51%)
Jan 12, 2023 25.24 25.39 25.02 25.30 1,395,072 +0.13(+0.52%)
Jan 11, 2023 25.00 25.17 24.93 25.17 1,504,073 +0.28(+1.12%)
Jan 10, 2023 24.66 24.90 24.58 24.89 1,923,417 +0.20(+0.81%)
Jan 09, 2023 24.82 25.02 24.67 24.69 1,657,768 -0.01(-0.04%)
Jan 06, 2023 24.35 24.77 24.21 24.70 1,420,725 +0.57(+2.36%)
Jan 05, 2023 24.19 24.25 24.03 24.13 1,762,183 -0.20(-0.82%)
Jan 04, 2023 24.22 24.47 24.13 24.33 1,819,587 +0.21(+0.87%)
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.