Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

38.71 -0.07 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.70 31.74 31.61 31.74 400,388 +0.11(+0.34%)
Jul 28, 2023 31.57 31.68 31.49 31.63 397,582 +0.32(+1.01%)
Jul 27, 2023 31.73 31.76 31.24 31.31 389,604 -0.22(-0.69%)
Jul 26, 2023 31.44 31.62 31.41 31.53 301,578 +0.02(+0.06%)
Jul 25, 2023 31.36 31.60 31.36 31.51 401,508 +0.08(+0.25%)
Jul 24, 2023 31.37 31.46 31.33 31.43 336,149 +0.14(+0.44%)
Jul 21, 2023 31.45 31.45 31.29 31.29 373,596 +0.01(+0.03%)
Jul 20, 2023 31.43 31.49 31.25 31.28 468,089 -0.24(-0.75%)
Jul 19, 2023 31.48 31.59 31.44 31.52 565,726 +0.08(+0.25%)
Jul 18, 2023 31.17 31.47 31.17 31.44 458,035 +0.29(+0.92%)
Jul 17, 2023 31.03 31.25 31.03 31.15 447,928 +0.15(+0.47%)
Jul 14, 2023 31.18 31.18 30.98 31.01 360,523 -0.12(-0.37%)
Jul 13, 2023 31.02 31.16 31.01 31.12 686,773 +0.26(+0.83%)
Jul 12, 2023 30.90 30.97 30.80 30.87 315,327 +0.23(+0.74%)
Jul 11, 2023 30.48 30.67 30.43 30.64 353,153 +0.25(+0.81%)
Jul 10, 2023 30.25 30.42 30.25 30.39 542,763 +0.13(+0.42%)
Jul 07, 2023 30.27 30.55 30.25 30.26 253,133 +0.00(+0.00%)
Jul 06, 2023 30.25 30.31 30.09 30.26 513,831 -0.27(-0.87%)
Jul 05, 2023 30.54 30.61 30.49 30.53 386,233 -0.11(-0.35%)
Jul 03, 2023 30.56 30.67 30.56 30.64 229,554 +0.03(+0.10%)
Jun 30, 2023 30.49 30.67 30.49 30.61 325,834 +0.33(+1.08%)
Jun 29, 2023 30.08 30.28 30.07 30.28 300,974 +0.18(+0.59%)
Jun 28, 2023 30.01 30.18 29.98 30.11 343,369 +0.00(+0.00%)
Jun 27, 2023 29.82 30.15 29.79 30.11 333,566 +0.38(+1.26%)
Jun 26, 2023 29.79 29.95 29.73 29.73 308,641 -0.07(-0.23%)
Jun 23, 2023 29.80 29.95 29.77 29.80 289,698 -0.27(-0.89%)
Jun 22, 2023 29.91 30.07 29.88 30.07 351,769 +0.07(+0.23%)
Jun 21, 2023 30.02 30.14 29.95 30.00 434,780 -0.11(-0.35%)
Jun 20, 2023 30.16 30.20 29.98 30.10 501,782 -0.19(-0.62%)
Jun 16, 2023 30.55 30.56 30.27 30.29 288,544 -0.12(-0.39%)
Jun 15, 2023 29.98 30.47 29.98 30.41 577,865 +0.37(+1.25%)
Jun 14, 2023 30.09 30.18 29.81 30.03 421,169 -0.02(-0.07%)
Jun 13, 2023 29.94 30.09 29.94 30.05 548,708 +0.22(+0.73%)
Jun 12, 2023 29.62 29.84 29.59 29.84 805,499 +0.26(+0.87%)
Jun 09, 2023 29.62 29.73 29.50 29.58 569,627 +0.02(+0.07%)
Jun 08, 2023 29.39 29.59 29.34 29.56 698,321 +0.13(+0.43%)
Jun 07, 2023 29.49 29.58 29.38 29.43 883,121 +0.00(+0.00%)
Jun 06, 2023 29.26 29.46 29.19 29.43 1,215,602 +0.15(+0.50%)
Jun 05, 2023 29.40 29.45 29.23 29.29 1,212,227 -0.11(-0.37%)
Jun 02, 2023 29.11 29.42 29.09 29.39 562,506 +0.53(+1.84%)
Jun 01, 2023 28.63 28.95 28.52 28.86 488,173 +0.27(+0.93%)
May 31, 2023 28.68 28.72 28.48 28.60 530,717 -0.21(-0.72%)
May 30, 2023 28.94 28.96 28.70 28.80 468,947 -0.01(-0.03%)
May 26, 2023 28.53 28.85 28.52 28.81 477,217 +0.35(+1.25%)
May 25, 2023 28.45 28.53 28.29 28.46 305,121 +0.18(+0.63%)
May 24, 2023 28.39 28.39 28.19 28.28 367,587 -0.21(-0.73%)
May 23, 2023 28.69 28.76 28.47 28.49 391,072 -0.28(-0.96%)
May 22, 2023 28.74 28.87 28.67 28.76 401,788 +0.02(+0.07%)
May 19, 2023 28.86 28.92 28.65 28.74 303,106 -0.06(-0.21%)
May 18, 2023 28.51 28.83 28.45 28.80 367,080 +0.29(+1.00%)
May 17, 2023 28.30 28.56 28.18 28.52 464,335 +0.36(+1.29%)
May 16, 2023 28.29 28.33 28.15 28.15 382,844 -0.21(-0.73%)
May 15, 2023 28.30 28.40 28.18 28.36 345,769 +0.11(+0.38%)
May 12, 2023 28.39 28.39 28.07 28.25 417,269 -0.04(-0.14%)
May 11, 2023 28.29 28.29 28.13 28.29 410,362 -0.05(-0.17%)
May 10, 2023 28.42 28.48 28.07 28.34 430,121 +0.12(+0.42%)
May 09, 2023 28.21 28.32 28.21 28.22 317,364 -0.13(-0.45%)
May 08, 2023 28.40 28.40 28.26 28.35 358,790 +0.00(+0.00%)
May 05, 2023 28.11 28.42 28.09 28.35 340,548 +0.54(+1.95%)
May 04, 2023 27.93 27.95 27.70 27.81 337,935 -0.25(-0.88%)
May 03, 2023 28.25 28.43 28.04 28.06 660,450 -0.17(-0.59%)
May 02, 2023 28.53 28.53 28.01 28.22 1,641,491 -0.35(-1.24%)
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.