Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

37.67 +0.13 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 35.30 35.39 34.87 34.87 607,750 -0.57(-1.60%)
Apr 29, 2024 35.41 35.49 35.27 35.44 287,079 +0.13(+0.37%)
Apr 26, 2024 35.18 35.43 35.14 35.31 285,559 +0.30(+0.85%)
Apr 25, 2024 34.70 35.07 34.61 35.01 496,483 -0.15(-0.43%)
Apr 24, 2024 35.22 35.27 34.97 35.16 499,854 +0.01(+0.03%)
Apr 23, 2024 34.83 35.21 34.83 35.15 355,294 +0.43(+1.23%)
Apr 22, 2024 34.58 34.93 34.45 34.73 418,062 +0.29(+0.84%)
Apr 19, 2024 34.65 34.73 34.33 34.44 432,320 -0.23(-0.66%)
Apr 18, 2024 34.84 34.98 34.60 34.67 562,998 -0.06(-0.17%)
Apr 17, 2024 35.10 35.12 34.63 34.73 576,570 -0.20(-0.57%)
Apr 16, 2024 35.03 35.12 34.83 34.92 441,902 -0.10(-0.28%)
Apr 15, 2024 35.75 35.76 34.95 35.02 418,446 -0.42(-1.18%)
Apr 12, 2024 35.71 35.81 35.33 35.44 396,596 -0.53(-1.47%)
Apr 11, 2024 35.81 36.05 35.57 35.97 320,779 +0.23(+0.64%)
Apr 10, 2024 35.67 35.88 35.59 35.74 514,840 -0.37(-1.02%)
Apr 09, 2024 36.18 36.22 35.78 36.11 400,641 +0.04(+0.11%)
Apr 08, 2024 36.10 36.18 36.04 36.07 342,644 +0.01(+0.03%)
Apr 05, 2024 35.76 36.18 35.76 36.06 371,752 +0.36(+1.01%)
Apr 04, 2024 36.40 36.44 35.68 35.70 358,841 -0.44(-1.21%)
Apr 03, 2024 35.99 36.23 35.99 36.14 376,466 +0.06(+0.17%)
Apr 02, 2024 36.07 36.09 35.93 36.08 595,409 -0.25(-0.69%)
Apr 01, 2024 36.48 36.48 36.27 36.33 618,510 -0.11(-0.30%)
Mar 28, 2024 36.41 36.52 36.39 36.44 401,405 +0.05(+0.14%)
Mar 27, 2024 36.26 36.39 36.24 36.39 427,799 +0.36(+1.00%)
Mar 26, 2024 36.24 36.24 36.03 36.03 351,490 -0.08(-0.22%)
Mar 25, 2024 36.09 36.20 36.09 36.11 471,736 -0.10(-0.28%)
Mar 22, 2024 36.29 36.31 36.18 36.21 372,607 -0.07(-0.19%)
Mar 21, 2024 36.36 36.42 36.28 36.28 408,744 +0.15(+0.41%)
Mar 20, 2024 35.75 36.16 35.75 36.13 455,355 +0.36(+1.00%)
Mar 19, 2024 35.50 35.79 35.47 35.77 411,896 +0.20(+0.55%)
Mar 18, 2024 35.63 35.73 35.55 35.58 466,623 +0.17(+0.48%)
Mar 15, 2024 35.32 35.52 35.30 35.41 706,428 -0.17(-0.48%)
Mar 14, 2024 35.76 35.78 35.38 35.58 544,002 -0.15(-0.42%)
Mar 13, 2024 35.72 35.81 35.63 35.72 379,679 +0.00(+0.00%)
Mar 12, 2024 35.52 35.77 35.35 35.72 351,900 +0.32(+0.90%)
Mar 11, 2024 35.37 35.44 35.22 35.41 559,548 -0.05(-0.14%)
Mar 08, 2024 35.72 35.88 35.40 35.46 779,153 -0.21(-0.59%)
Mar 07, 2024 35.51 35.71 35.50 35.67 815,891 +0.36(+1.01%)
Mar 06, 2024 35.37 35.45 35.21 35.31 407,579 +0.19(+0.54%)
Mar 05, 2024 35.29 35.34 34.95 35.12 411,988 -0.31(-0.87%)
Mar 04, 2024 35.43 35.56 35.42 35.43 438,796 -0.03(-0.08%)
Mar 01, 2024 35.21 35.50 35.17 35.46 458,119 +0.27(+0.76%)
Feb 29, 2024 35.17 35.25 34.97 35.19 452,012 +0.18(+0.51%)
Feb 28, 2024 34.93 35.07 34.93 35.01 602,140 -0.08(-0.23%)
Feb 27, 2024 35.04 35.10 34.95 35.09 520,424 +0.09(+0.26%)
Feb 26, 2024 35.12 35.15 34.97 35.00 291,231 -0.08(-0.23%)
Feb 23, 2024 35.16 35.19 35.01 35.08 307,544 +0.03(+0.09%)
Feb 22, 2024 34.78 35.09 34.74 35.05 508,419 +0.69(+2.00%)
Feb 21, 2024 34.22 34.39 34.14 34.36 469,162 +0.02(+0.06%)
Feb 20, 2024 34.43 34.46 34.22 34.34 532,245 -0.24(-0.69%)
Feb 16, 2024 34.70 34.81 34.55 34.58 373,468 -0.19(-0.54%)
Feb 15, 2024 34.55 34.77 34.52 34.77 495,216 +0.28(+0.81%)
Feb 14, 2024 34.35 34.50 34.17 34.49 1,054,135 +0.38(+1.11%)
Feb 13, 2024 34.16 34.28 33.89 34.11 483,853 -0.56(-1.61%)
Feb 12, 2024 34.62 34.83 34.62 34.67 591,538 +0.06(+0.17%)
Feb 09, 2024 34.45 34.64 34.40 34.61 367,149 +0.22(+0.64%)
Feb 08, 2024 34.30 34.41 34.29 34.39 480,703 +0.07(+0.20%)
Feb 07, 2024 34.21 34.36 34.13 34.32 350,477 +0.26(+0.76%)
Feb 06, 2024 34.04 34.09 33.95 34.06 304,573 +0.09(+0.26%)
Feb 05, 2024 34.05 34.07 33.77 33.97 336,977 -0.15(-0.44%)
Feb 02, 2024 33.81 34.22 33.77 34.12 749,369 +0.31(+0.91%)
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.