Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

36.54 +0.05 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.58 30.76 30.58 30.69 324,942 +0.33(+1.08%)
Jun 29, 2023 30.16 30.37 30.15 30.37 300,150 +0.18(+0.59%)
Jun 28, 2023 30.09 30.27 30.06 30.19 342,429 +0.00(+0.00%)
Jun 27, 2023 29.90 30.23 29.87 30.19 332,653 +0.38(+1.26%)
Jun 26, 2023 29.87 30.03 29.81 29.81 307,796 -0.07(-0.23%)
Jun 23, 2023 29.88 30.03 29.85 29.88 288,905 -0.27(-0.89%)
Jun 22, 2023 29.99 30.15 29.96 30.15 350,806 +0.07(+0.23%)
Jun 21, 2023 30.10 30.22 30.03 30.08 433,591 -0.11(-0.35%)
Jun 20, 2023 30.25 30.28 30.06 30.19 500,410 -0.19(-0.62%)
Jun 16, 2023 30.63 30.64 30.35 30.37 287,755 -0.12(-0.39%)
Jun 15, 2023 30.06 30.55 30.06 30.49 576,285 +0.38(+1.25%)
Jun 14, 2023 30.18 30.26 29.89 30.12 420,017 -0.02(-0.07%)
Jun 13, 2023 30.02 30.17 30.02 30.14 547,209 +0.22(+0.73%)
Jun 12, 2023 29.70 29.92 29.67 29.92 803,297 +0.26(+0.87%)
Jun 09, 2023 29.70 29.81 29.58 29.66 568,069 +0.02(+0.07%)
Jun 08, 2023 29.48 29.67 29.42 29.64 696,412 +0.13(+0.43%)
Jun 07, 2023 29.57 29.66 29.46 29.51 880,707 +0.00(+0.00%)
Jun 06, 2023 29.34 29.54 29.27 29.51 1,212,280 +0.15(+0.50%)
Jun 05, 2023 29.49 29.53 29.31 29.37 1,208,913 -0.11(-0.37%)
Jun 02, 2023 29.19 29.50 29.17 29.48 560,968 +0.53(+1.84%)
Jun 01, 2023 28.71 29.03 28.60 28.94 486,839 +0.27(+0.93%)
May 31, 2023 28.75 28.79 28.56 28.68 529,266 -0.21(-0.72%)
May 30, 2023 29.02 29.04 28.77 28.88 467,665 -0.01(-0.03%)
May 26, 2023 28.61 28.93 28.60 28.89 475,913 +0.36(+1.25%)
May 25, 2023 28.53 28.61 28.36 28.54 304,287 +0.18(+0.63%)
May 24, 2023 28.47 28.47 28.26 28.36 366,582 -0.21(-0.73%)
May 23, 2023 28.76 28.84 28.55 28.57 390,003 -0.28(-0.96%)
May 22, 2023 28.82 28.95 28.74 28.84 400,689 +0.02(+0.07%)
May 19, 2023 28.94 29.00 28.73 28.82 302,277 -0.06(-0.20%)
May 18, 2023 28.59 28.91 28.53 28.88 366,076 +0.29(+1.00%)
May 17, 2023 28.38 28.64 28.26 28.60 463,066 +0.37(+1.29%)
May 16, 2023 28.37 28.41 28.23 28.23 381,798 -0.21(-0.73%)
May 15, 2023 28.38 28.48 28.26 28.44 344,823 +0.11(+0.38%)
May 12, 2023 28.47 28.47 28.14 28.33 416,128 -0.04(-0.14%)
May 11, 2023 28.37 28.37 28.20 28.37 409,241 -0.05(-0.17%)
May 10, 2023 28.50 28.56 28.15 28.42 428,945 +0.12(+0.42%)
May 09, 2023 28.29 28.40 28.29 28.30 316,496 -0.13(-0.45%)
May 08, 2023 28.48 28.48 28.34 28.43 357,810 +0.00(+0.00%)
May 05, 2023 28.18 28.49 28.17 28.43 339,617 +0.54(+1.95%)
May 04, 2023 28.00 28.02 27.78 27.89 337,012 -0.25(-0.88%)
May 03, 2023 28.33 28.51 28.12 28.13 658,645 -0.17(-0.59%)
May 02, 2023 28.61 28.61 28.08 28.30 1,637,004 -0.36(-1.24%)
May 01, 2023 28.64 28.79 28.63 28.66 362,319 +0.01(+0.03%)
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%)
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.