Indicators

Dimensional US Core Equity Market ETF (NY: DFAU )

36.48 +0.18 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.03	28.44	27.99	28.44	323,730	+0.44(+1.58%)
Jan 30, 2023	28.14	28.28	27.96	27.99	315,850	-0.32(-1.15%)
Jan 27, 2023	28.16	28.48	28.16	28.32	314,875	+0.05(+0.17%)
Jan 26, 2023	28.18	28.27	27.94	28.27	317,215	+0.31(+1.13%)
Jan 25, 2023	27.65	27.98	27.50	27.95	431,976	+0.00(+0.00%)
Jan 24, 2023	27.91	28.22	27.80	27.95	391,825	-0.03(-0.11%)
Jan 23, 2023	27.72	28.12	27.66	27.98	238,696	+0.35(+1.28%)
Jan 20, 2023	27.23	27.65	27.14	27.63	478,195	+0.49(+1.81%)
Jan 19, 2023	27.22	27.29	27.02	27.14	538,772	-0.23(-0.83%)
Jan 18, 2023	27.86	27.97	27.34	27.36	458,317	-0.42(-1.52%)
Jan 17, 2023	27.82	27.95	27.74	27.79	338,163	-0.04(-0.14%)
Jan 13, 2023	27.49	27.87	27.48	27.83	266,788	+0.11(+0.39%)
Jan 12, 2023	27.67	27.80	27.39	27.72	588,908	+0.15(+0.54%)
Jan 11, 2023	27.38	27.59	27.31	27.57	1,914,330	+0.30(+1.12%)
Jan 10, 2023	26.98	27.27	26.96	27.27	593,447	+0.23(+0.84%)
Jan 09, 2023	27.21	27.43	27.03	27.04	426,968	-0.02(-0.07%)
Jan 06, 2023	26.64	27.11	26.47	27.06	411,827	+0.62(+2.34%)
Jan 05, 2023	26.53	26.57	26.36	26.44	502,398	-0.26(-0.96%)
Jan 04, 2023	26.61	26.84	26.47	26.70	732,464	+0.21(+0.78%)

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.