Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

36.56 +0.07 (+0.19%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 28.38 28.65 28.37 28.65 409,044 +0.23(+0.80%)
Apr 27, 2023 28.08 28.43 28.04 28.42 408,261 +0.53(+1.91%)
Apr 26, 2023 28.10 28.13 27.85 27.89 830,447 -0.16(-0.56%)
Apr 25, 2023 28.41 28.41 28.04 28.04 349,567 -0.48(-1.70%)
Apr 24, 2023 28.51 28.59 28.40 28.53 321,323 +0.02(+0.07%)
Apr 21, 2023 28.51 28.53 28.38 28.51 556,523 +0.00(+0.00%)
Apr 20, 2023 28.41 28.62 28.39 28.51 459,144 -0.13(-0.45%)
Apr 19, 2023 28.53 28.71 28.50 28.64 495,372 -0.03(-0.10%)
Apr 18, 2023 28.73 28.76 28.57 28.67 347,759 +0.02(+0.07%)
Apr 17, 2023 28.51 28.65 28.44 28.65 361,152 +0.10(+0.35%)
Apr 14, 2023 28.54 28.73 28.37 28.55 354,273 -0.05(-0.19%)
Apr 13, 2023 28.30 28.63 28.28 28.60 314,584 +0.36(+1.28%)
Apr 12, 2023 28.51 28.54 28.21 28.24 440,100 -0.14(-0.49%)
Apr 11, 2023 28.37 28.47 28.30 28.38 310,740 +0.05(+0.17%)
Apr 10, 2023 28.09 28.33 28.06 28.33 343,983 +0.09(+0.31%)
Apr 06, 2023 28.12 28.27 28.02 28.24 401,132 +0.10(+0.35%)
Apr 05, 2023 28.16 28.24 28.01 28.14 364,786 -0.13(-0.45%)
Apr 04, 2023 28.56 28.56 28.15 28.27 433,367 -0.23(-0.80%)
Apr 03, 2023 28.40 28.53 28.29 28.50 361,363 +0.10(+0.35%)
Mar 31, 2023 28.08 28.41 28.07 28.40 288,269 +0.41(+1.48%)
Mar 30, 2023 27.99 28.06 27.87 27.98 490,153 +0.14(+0.50%)
Mar 29, 2023 27.77 27.86 27.67 27.85 349,720 +0.38(+1.40%)
Mar 28, 2023 27.41 27.52 27.33 27.46 376,151 -0.04(-0.14%)
Mar 27, 2023 27.53 27.63 27.42 27.50 385,460 +0.12(+0.43%)
Mar 24, 2023 27.14 27.40 26.97 27.38 633,613 +0.14(+0.51%)
Mar 23, 2023 27.42 27.69 27.04 27.24 646,552 +0.03(+0.11%)
Mar 22, 2023 27.73 27.93 27.21 27.21 394,412 -0.46(-1.68%)
Mar 21, 2023 27.56 27.74 27.50 27.68 485,176 +0.41(+1.51%)
Mar 20, 2023 27.11 27.35 27.09 27.27 352,088 +0.23(+0.84%)
Mar 17, 2023 27.36 27.36 26.92 27.04 736,396 -0.33(-1.22%)
Mar 16, 2023 26.76 27.41 26.70 27.37 576,128 +0.44(+1.64%)
Mar 15, 2023 26.71 26.93 26.56 26.93 604,409 -0.25(-0.91%)
Mar 14, 2023 27.17 27.33 26.86 27.18 462,929 +0.44(+1.66%)
Mar 13, 2023 26.57 27.08 26.43 26.73 372,034 -0.12(-0.44%)
Mar 10, 2023 27.27 27.40 26.74 26.85 358,448 -0.50(-1.83%)
Mar 09, 2023 27.96 28.06 27.29 27.35 432,316 -0.55(-1.97%)
Mar 08, 2023 27.91 27.95 27.73 27.91 409,073 +0.03(+0.11%)
Mar 07, 2023 28.29 28.29 27.82 27.88 310,770 -0.40(-1.43%)
Mar 06, 2023 28.39 28.50 28.23 28.28 326,669 -0.04(-0.14%)
Mar 03, 2023 27.99 28.35 27.96 28.32 341,574 +0.43(+1.55%)
Mar 02, 2023 27.51 27.95 27.50 27.89 3,786,597 +0.20(+0.71%)
Mar 01, 2023 27.73 27.82 27.60 27.69 380,069 -0.09(-0.32%)
Feb 28, 2023 27.82 27.97 27.78 27.78 353,342 -0.09(-0.32%)
Feb 27, 2023 27.99 28.09 27.79 27.87 359,267 +0.10(+0.35%)
Feb 24, 2023 27.71 27.81 27.55 27.77 361,205 -0.28(-0.98%)
Feb 23, 2023 28.07 28.15 27.73 28.04 261,418 +0.14(+0.49%)
Feb 22, 2023 27.93 28.05 27.80 27.91 424,376 +0.01(+0.04%)
Feb 21, 2023 28.24 28.28 27.90 27.90 388,289 -0.63(-2.21%)
Feb 17, 2023 28.50 28.54 28.31 28.53 385,057 -0.08(-0.28%)
Feb 16, 2023 28.58 28.91 28.58 28.60 279,074 -0.34(-1.19%)
Feb 15, 2023 28.69 28.97 28.65 28.95 265,532 +0.10(+0.34%)
Feb 14, 2023 28.70 28.99 28.56 28.85 311,548 +0.03(+0.10%)
Feb 13, 2023 28.52 28.84 28.49 28.82 462,194 +0.33(+1.17%)
Feb 10, 2023 28.31 28.53 28.30 28.49 321,391 +0.07(+0.24%)
Feb 09, 2023 28.92 28.95 28.35 28.42 438,228 -0.28(-0.96%)
Feb 08, 2023 28.86 28.98 28.66 28.69 324,335 -0.34(-1.19%)
Feb 07, 2023 28.60 29.12 28.52 29.04 367,608 +0.34(+1.20%)
Feb 06, 2023 28.68 28.77 28.58 28.69 454,690 -0.19(-0.65%)
Feb 03, 2023 28.83 29.20 28.80 28.88 406,934 -0.30(-1.01%)
Feb 02, 2023 29.04 29.27 28.89 29.18 488,086 +0.41(+1.44%)
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.