Skip to main content

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

35.84 +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.86 35.91 35.70 35.84 1,921,822 +0.14(+0.39%)
Jun 27, 2025 35.59 35.82 35.47 35.70 2,278,271 +0.14(+0.39%)
Jun 26, 2025 35.32 35.56 35.28 35.56 2,937,924 +0.36(+1.02%)
Jun 25, 2025 35.30 35.31 35.13 35.20 2,011,151 -0.05(-0.14%)
Jun 24, 2025 35.13 35.33 35.05 35.25 1,910,512 +0.36(+1.02%)
Jun 23, 2025 34.56 34.90 34.36 34.89 1,841,244 +0.31(+0.89%)
Jun 20, 2025 34.80 34.84 34.49 34.58 2,022,341 -0.04(-0.12%)
Jun 18, 2025 34.60 34.84 34.57 34.62 1,869,647 +0.03(+0.09%)
Jun 17, 2025 34.75 34.84 34.56 34.59 2,527,671 -0.31(-0.89%)
Jun 16, 2025 34.73 34.99 34.73 34.90 1,669,486 +0.37(+1.07%)
Jun 13, 2025 34.67 34.86 34.45 34.54 1,978,390 -0.45(-1.28%)
Jun 12, 2025 34.77 34.99 34.72 34.98 2,107,114 +0.09(+0.26%)
Jun 11, 2025 35.09 35.14 34.79 34.89 2,549,696 -0.15(-0.43%)
Jun 10, 2025 34.90 35.06 34.88 35.04 2,039,550 +0.18(+0.51%)
Jun 09, 2025 34.91 34.99 34.82 34.86 1,918,087 +0.03(+0.09%)
Jun 06, 2025 34.75 34.89 34.69 34.83 2,009,100 +0.40(+1.16%)
Jun 05, 2025 34.59 34.71 34.33 34.44 2,605,574 -0.08(-0.23%)
Jun 04, 2025 34.62 34.67 34.52 34.52 2,985,474 -0.03(-0.09%)
Jun 03, 2025 34.29 34.60 34.21 34.55 2,593,447 +0.29(+0.84%)
Jun 02, 2025 34.09 34.27 33.83 34.26 2,712,368 +0.11(+0.32%)
May 30, 2025 34.11 34.25 33.83 34.15 2,771,521 -0.07(-0.20%)
May 29, 2025 34.38 34.38 33.95 34.22 2,293,129 +0.13(+0.38%)
May 28, 2025 34.35 34.40 34.04 34.09 2,260,885 -0.26(-0.75%)
May 27, 2025 34.04 34.35 33.91 34.35 1,765,703 +0.70(+2.07%)
May 23, 2025 33.40 33.77 33.33 33.65 2,267,036 -0.20(-0.59%)
May 22, 2025 33.85 34.06 33.73 33.85 1,942,454 -0.02(-0.06%)
May 21, 2025 34.28 34.42 33.82 33.87 1,873,843 -0.67(-1.93%)
May 20, 2025 34.58 34.63 34.38 34.54 2,673,494 -0.12(-0.35%)
May 19, 2025 34.27 34.67 34.27 34.65 1,665,174 +0.00(+0.00%)
May 16, 2025 34.45 34.67 34.37 34.65 2,302,954 +0.24(+0.70%)
May 15, 2025 34.15 34.42 34.11 34.42 2,066,549 +0.17(+0.49%)
May 14, 2025 34.34 34.36 34.17 34.25 2,658,626 -0.06(-0.17%)
May 13, 2025 34.19 34.45 34.14 34.31 1,743,119 +0.20(+0.58%)
May 12, 2025 34.03 34.11 33.80 34.11 2,012,994 +1.15(+3.48%)
May 09, 2025 33.14 33.17 32.89 32.96 1,270,377 -0.07(-0.21%)
May 08, 2025 32.99 33.33 32.80 33.03 1,839,152 +0.33(+1.01%)
May 07, 2025 32.68 32.82 32.43 32.70 2,393,625 +0.14(+0.43%)
May 06, 2025 32.53 32.81 32.43 32.56 1,924,336 -0.25(-0.76%)
May 05, 2025 32.73 32.99 32.70 32.81 1,937,926 -0.15(-0.45%)
May 02, 2025 32.79 33.04 32.68 32.96 1,684,839 +0.55(+1.69%)
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.