Skip to main content

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

31.92 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.66 31.87 31.66 31.87 1,274,024 +0.38(+1.21%)
Mar 26, 2024 31.64 31.68 31.48 31.49 1,522,654 -0.07(-0.22%)
Mar 25, 2024 31.58 31.64 31.55 31.56 1,445,822 -0.06(-0.19%)
Mar 22, 2024 31.77 31.78 31.61 31.62 1,620,130 -0.13(-0.41%)
Mar 21, 2024 31.72 31.84 31.72 31.75 2,643,333 +0.17(+0.54%)
Mar 20, 2024 31.22 31.63 31.19 31.58 1,314,080 +0.35(+1.12%)
Mar 19, 2024 30.95 31.25 30.95 31.23 1,368,487 +0.21(+0.66%)
Mar 18, 2024 31.09 31.15 31.01 31.02 1,406,025 +0.08(+0.26%)
Mar 15, 2024 30.81 31.03 30.81 30.95 1,328,432 -0.11(-0.35%)
Mar 14, 2024 31.24 31.25 30.86 31.05 1,348,476 -0.17(-0.54%)
Mar 13, 2024 31.23 31.30 31.13 31.22 1,223,113 +0.03(+0.10%)
Mar 12, 2024 31.04 31.23 30.91 31.19 1,213,095 +0.23(+0.74%)
Mar 11, 2024 30.95 31.00 30.81 30.96 1,077,447 -0.05(-0.16%)
Mar 08, 2024 31.23 31.36 30.96 31.01 1,927,998 -0.14(-0.45%)
Mar 07, 2024 31.05 31.21 31.03 31.15 1,476,385 +0.30(+0.97%)
Mar 06, 2024 30.90 30.98 30.78 30.86 1,737,609 +0.15(+0.49%)
Mar 05, 2024 30.82 30.90 30.58 30.71 2,735,836 -0.20(-0.65%)
Mar 04, 2024 30.98 31.05 30.91 30.91 1,600,519 -0.05(-0.16%)
Mar 01, 2024 30.74 30.98 30.69 30.95 1,657,925 +0.25(+0.81%)
Feb 29, 2024 30.72 30.78 30.53 30.71 2,137,811 +0.15(+0.49%)
Feb 28, 2024 30.53 30.64 30.50 30.56 2,377,380 -0.09(-0.29%)
Feb 27, 2024 30.59 30.66 30.53 30.65 1,766,892 +0.11(+0.36%)
Feb 26, 2024 30.57 30.66 30.50 30.54 2,194,219 -0.06(-0.20%)
Feb 23, 2024 30.57 30.66 30.51 30.60 1,474,742 +0.07(+0.23%)
Feb 22, 2024 30.35 30.58 30.28 30.53 1,671,469 +0.48(+1.59%)
Feb 21, 2024 29.95 30.05 29.82 30.05 1,901,755 +0.02(+0.07%)
Feb 20, 2024 30.07 30.08 29.91 30.03 2,006,356 -0.19(-0.63%)
Feb 16, 2024 30.34 30.43 30.18 30.22 1,534,915 -0.15(-0.49%)
Feb 15, 2024 30.11 30.40 30.11 30.37 1,502,742 +0.32(+1.06%)
Feb 14, 2024 29.94 30.08 29.77 30.05 2,106,217 +0.32(+1.07%)
Feb 13, 2024 29.78 29.88 29.51 29.73 1,338,302 -0.55(-1.81%)
Feb 12, 2024 30.13 30.42 30.13 30.28 1,566,220 +0.14(+0.46%)
Feb 09, 2024 29.99 30.16 29.95 30.14 1,356,748 +0.17(+0.57%)
Feb 08, 2024 29.82 29.97 29.80 29.97 1,704,325 +0.13(+0.43%)
Feb 07, 2024 29.81 29.88 29.67 29.84 1,188,399 +0.16(+0.54%)
Feb 06, 2024 29.58 29.68 29.55 29.68 2,003,869 +0.13(+0.44%)
Feb 05, 2024 29.63 29.64 29.38 29.55 1,462,643 -0.18(-0.60%)
Feb 02, 2024 29.49 29.83 29.42 29.73 1,424,252 +0.17(+0.57%)
Feb 01, 2024 29.32 29.56 29.18 29.56 1,994,160 +0.35(+1.20%)
Jan 31, 2024 29.62 29.68 29.20 29.21 1,432,944 -0.52(-1.75%)
Jan 30, 2024 29.71 29.78 29.68 29.73 1,290,326 -0.06(-0.20%)
Jan 29, 2024 29.50 29.79 29.49 29.79 1,512,062 +0.26(+0.88%)
Jan 26, 2024 29.52 29.63 29.46 29.53 1,362,072 +0.01(+0.03%)
Jan 25, 2024 29.49 29.54 29.36 29.52 1,486,770 +0.21(+0.71%)
Jan 24, 2024 29.53 29.55 29.29 29.31 1,614,827 -0.05(-0.17%)
Jan 23, 2024 29.41 29.44 29.24 29.36 1,696,732 +0.02(+0.07%)
Jan 22, 2024 29.23 29.39 29.22 29.34 1,626,231 +0.21(+0.72%)
Jan 19, 2024 28.94 29.14 28.76 29.13 1,472,196 +0.34(+1.18%)
Jan 18, 2024 28.68 28.82 28.53 28.79 2,156,517 +0.23(+0.80%)
Jan 17, 2024 28.47 28.59 28.41 28.56 1,513,222 -0.16(-0.56%)
Jan 16, 2024 28.80 28.83 28.62 28.72 1,662,323 -0.19(-0.66%)
Jan 12, 2024 29.05 29.11 28.83 28.91 1,306,903 +0.00(+0.00%)
Jan 11, 2024 28.95 28.97 28.65 28.91 1,733,622 -0.03(-0.10%)
Jan 10, 2024 28.87 29.00 28.77 28.94 1,555,184 +0.10(+0.35%)
Jan 09, 2024 28.78 28.93 28.71 28.84 1,268,830 -0.14(-0.48%)
Jan 08, 2024 28.61 28.98 28.56 28.98 1,305,129 +0.38(+1.33%)
Jan 05, 2024 28.52 28.78 28.51 28.60 2,015,061 +0.03(+0.11%)
Jan 04, 2024 28.64 28.77 28.54 28.57 2,014,398 -0.07(-0.24%)
Jan 03, 2024 28.85 28.85 28.61 28.64 2,154,219 -0.38(-1.31%)
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.