Indicators

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

32.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.07	26.60		26.60	1,060,537	+0.47(+1.78%)
Jan 28, 2022	25.68	26.13	25.37	26.13	1,641,519	+0.53(+2.08%)
Jan 27, 2022	26.03	26.23	25.46	25.60	1,683,581	-0.15(-0.57%)
Jan 26, 2022	26.24	26.43	25.63	25.75	1,302,735	-0.17(-0.67%)
Jan 25, 2022	25.90	26.16	25.46	25.92	1,594,271	-0.30(-1.15%)
Jan 24, 2022	25.63	26.28	25.12	26.22	2,454,620	+0.22(+0.86%)
Jan 21, 2022	26.42	26.59	25.98	26.00	3,027,454	-0.47(-1.76%)
Jan 20, 2022	26.96	27.24	26.41	26.46	1,834,528	-0.38(-1.41%)
Jan 19, 2022	27.28	27.32	26.81	26.84	1,064,164	-0.29(-1.07%)
Jan 18, 2022	27.43	27.43	27.09	27.13	1,056,741	-0.55(-2.00%)
Jan 14, 2022				27.69	0	-0.03(-0.10%)
Jan 13, 2022	28.04	28.11	27.65	27.71	727,197	-0.23(-0.83%)
Jan 12, 2022	28.04	28.12	27.81	27.95	978,156	+0.01(+0.03%)
Jan 11, 2022	27.69	27.94	27.46	27.94	972,279	+0.29(+1.05%)
Jan 10, 2022	27.58	27.68	27.19	27.65	1,297,083	-0.11(-0.38%)
Jan 07, 2022	27.88	27.96	27.66	27.75	1,226,193	-0.11(-0.38%)
Jan 06, 2022	27.84	28.04	27.71	27.86	1,056,018	+0.02(+0.07%)
Jan 05, 2022	28.37	28.46	27.84	27.84	1,225,620	-0.50(-1.78%)
Jan 04, 2022	28.37	28.46	28.27	28.35	1,062,987	+0.11(+0.38%)

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.