Indicators

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

30.66 +0.30 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	27.91	27.97	27.85	27.96	1,313,866	+0.11(+0.39%)
Jul 28, 2023	27.81	27.88	27.73	27.85	1,288,747	+0.26(+0.93%)
Jul 27, 2023	27.97	27.98	27.52	27.59	1,236,711	-0.20(-0.71%)
Jul 26, 2023	27.67	27.87	27.67	27.79	1,124,022	+0.03(+0.11%)
Jul 25, 2023	27.65	27.85	27.65	27.76	1,230,175	+0.07(+0.25%)
Jul 24, 2023	27.63	27.74	27.61	27.69	1,286,903	+0.12(+0.43%)
Jul 21, 2023	27.72	27.72	27.57	27.57	1,242,851	-0.04(-0.14%)
Jul 20, 2023	27.71	27.74	27.57	27.61	1,850,880	-0.12(-0.43%)
Jul 19, 2023	27.71	27.80	27.67	27.73	1,143,448	+0.07(+0.25%)
Jul 18, 2023	27.41	27.69	27.39	27.66	1,256,125	+0.26(+0.94%)
Jul 17, 2023	27.24	27.46	27.22	27.41	1,561,675	+0.14(+0.51%)
Jul 14, 2023	27.44	27.44	27.22	27.27	1,071,451	-0.12(-0.43%)
Jul 13, 2023	27.34	27.43	27.29	27.39	1,446,663	+0.19(+0.69%)
Jul 12, 2023	27.26	27.31	27.16	27.20	1,404,150	+0.18(+0.66%)
Jul 11, 2023	26.86	27.04	26.80	27.02	1,460,085	+0.23(+0.85%)
Jul 10, 2023	26.58	26.79	26.56	26.79	1,023,166	+0.20(+0.75%)
Jul 07, 2023	26.51	26.84	26.51	26.59	2,468,260	+0.06(+0.22%)
Jul 06, 2023	26.56	26.58	26.36	26.53	1,823,574	-0.28(-1.03%)
Jul 05, 2023	26.81	26.88	26.76	26.81	1,484,322	-0.13(-0.48%)

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.