Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

34.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 36.51 36.62 36.48 36.54 400,310 +0.05(+0.14%)
Mar 27, 2024 36.36 36.49 36.34 36.49 426,632 +0.36(+1.00%)
Mar 26, 2024 36.34 36.34 36.13 36.13 350,531 -0.08(-0.22%)
Mar 25, 2024 36.19 36.30 36.19 36.21 470,449 -0.10(-0.28%)
Mar 22, 2024 36.39 36.41 36.28 36.31 371,591 -0.07(-0.19%)
Mar 21, 2024 36.46 36.52 36.38 36.38 407,629 +0.15(+0.41%)
Mar 20, 2024 35.85 36.26 35.84 36.23 454,113 +0.36(+1.00%)
Mar 19, 2024 35.60 35.89 35.57 35.87 410,772 +0.20(+0.55%)
Mar 18, 2024 35.72 35.83 35.64 35.67 465,350 +0.17(+0.48%)
Mar 15, 2024 35.41 35.62 35.39 35.50 704,500 -0.17(-0.48%)
Mar 14, 2024 35.86 35.88 35.48 35.67 542,517 -0.15(-0.42%)
Mar 13, 2024 35.82 35.91 35.72 35.82 378,642 +0.00(+0.00%)
Mar 12, 2024 35.61 35.87 35.45 35.82 350,940 +0.32(+0.90%)
Mar 11, 2024 35.46 35.53 35.31 35.50 558,020 -0.05(-0.14%)
Mar 08, 2024 35.82 35.98 35.50 35.55 777,026 -0.21(-0.59%)
Mar 07, 2024 35.60 35.81 35.59 35.76 813,664 +0.36(+1.01%)
Mar 06, 2024 35.46 35.54 35.30 35.40 406,466 +0.19(+0.54%)
Mar 05, 2024 35.38 35.43 35.05 35.21 410,864 -0.31(-0.87%)
Mar 04, 2024 35.52 35.66 35.51 35.52 437,599 -0.03(-0.08%)
Mar 01, 2024 35.30 35.59 35.27 35.55 456,868 +0.27(+0.76%)
Feb 29, 2024 35.26 35.34 35.06 35.28 450,778 +0.18(+0.51%)
Feb 28, 2024 35.02 35.17 35.02 35.10 600,496 -0.08(-0.23%)
Feb 27, 2024 35.13 35.19 35.04 35.18 519,003 +0.09(+0.26%)
Feb 26, 2024 35.21 35.24 35.07 35.09 290,436 -0.08(-0.23%)
Feb 23, 2024 35.25 35.28 35.10 35.17 306,704 +0.03(+0.09%)
Feb 22, 2024 34.87 35.19 34.83 35.14 507,031 +0.69(+2.00%)
Feb 21, 2024 34.32 34.49 34.24 34.46 467,882 +0.02(+0.06%)
Feb 20, 2024 34.53 34.55 34.32 34.44 530,793 -0.24(-0.69%)
Feb 16, 2024 34.79 34.90 34.64 34.67 372,449 -0.19(-0.54%)
Feb 15, 2024 34.65 34.86 34.61 34.86 493,864 +0.28(+0.81%)
Feb 14, 2024 34.45 34.60 34.27 34.59 1,051,258 +0.38(+1.11%)
Feb 13, 2024 34.26 34.37 33.99 34.21 482,533 -0.56(-1.61%)
Feb 12, 2024 34.71 34.93 34.71 34.76 589,923 +0.06(+0.17%)
Feb 09, 2024 34.55 34.73 34.50 34.70 366,147 +0.22(+0.64%)
Feb 08, 2024 34.40 34.51 34.38 34.49 479,391 +0.07(+0.20%)
Feb 07, 2024 34.31 34.45 34.23 34.42 349,521 +0.26(+0.76%)
Feb 06, 2024 34.14 34.19 34.05 34.16 303,742 +0.09(+0.26%)
Feb 05, 2024 34.15 34.16 33.87 34.07 336,058 -0.15(-0.44%)
Feb 02, 2024 33.91 34.32 33.86 34.22 747,324 +0.31(+0.91%)
Feb 01, 2024 33.62 33.92 33.53 33.91 467,026 +0.42(+1.25%)
Jan 31, 2024 33.90 33.97 33.49 33.49 580,642 -0.60(-1.76%)
Jan 30, 2024 34.04 34.12 34.02 34.09 459,593 -0.03(-0.09%)
Jan 29, 2024 33.82 34.12 33.82 34.12 374,759 +0.28(+0.83%)
Jan 26, 2024 33.83 33.95 33.77 33.84 501,260 -0.01(-0.03%)
Jan 25, 2024 33.81 33.87 33.67 33.85 467,148 +0.21(+0.62%)
Jan 24, 2024 33.85 33.90 33.63 33.64 545,606 -0.02(-0.06%)
Jan 23, 2024 33.62 33.68 33.53 33.66 430,895 +0.07(+0.21%)
Jan 22, 2024 33.57 33.68 33.52 33.59 388,704 +0.15(+0.45%)
Jan 19, 2024 33.16 33.45 33.05 33.44 396,015 +0.41(+1.24%)
Jan 18, 2024 32.87 33.07 32.75 33.03 617,775 +0.28(+0.85%)
Jan 17, 2024 32.66 32.78 32.59 32.75 412,160 -0.18(-0.55%)
Jan 16, 2024 32.95 33.05 32.82 32.93 571,183 -0.17(-0.51%)
Jan 12, 2024 33.22 33.27 33.00 33.10 847,695 +0.01(+0.03%)
Jan 11, 2024 33.14 33.18 32.79 33.09 593,244 -0.03(-0.09%)
Jan 10, 2024 32.99 33.16 32.92 33.12 405,717 +0.15(+0.45%)
Jan 09, 2024 32.88 33.03 32.78 32.97 465,171 -0.06(-0.18%)
Jan 08, 2024 32.58 33.05 32.58 33.03 472,626 +0.44(+1.35%)
Jan 05, 2024 32.52 32.76 32.49 32.59 595,458 +0.07(+0.21%)
Jan 04, 2024 32.62 32.78 32.52 32.52 417,020 -0.12(-0.37%)
Jan 03, 2024 32.81 32.82 32.60 32.64 483,974 -0.32(-0.97%)
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.