Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

37.67 +0.13 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.24 28.34 27.94 28.13 1,054,503 -0.17(-0.62%)
May 27, 2022 27.84 28.31 27.83 28.31 969,052 +0.65(+2.35%)
May 26, 2022 27.20 27.75 27.13 27.66 945,777 +0.60(+2.22%)
May 25, 2022 26.64 27.21 26.64 27.06 643,643 +0.25(+0.94%)
May 24, 2022 26.77 26.87 26.34 26.80 1,305,651 -0.20(-0.75%)
May 23, 2022 26.78 27.09 26.62 27.01 1,560,178 +0.44(+1.64%)
May 20, 2022 26.84 26.84 25.93 26.57 1,170,429 -0.01(-0.04%)
May 19, 2022 26.54 26.87 26.38 26.58 1,632,474 -0.14(-0.51%)
May 18, 2022 27.47 27.49 26.61 26.72 895,957 -1.13(-4.04%)
May 17, 2022 27.69 27.84 27.44 27.84 1,429,163 +0.62(+2.28%)
May 16, 2022 27.23 27.49 27.10 27.22 1,142,784 -0.11(-0.39%)
May 13, 2022 26.97 27.46 26.97 27.33 1,769,053 +0.59(+2.21%)
May 12, 2022 26.46 26.93 26.22 26.74 2,497,964 +0.07(+0.25%)
May 11, 2022 27.04 27.50 26.65 26.67 1,483,531 -0.49(-1.79%)
May 10, 2022 27.52 27.60 26.83 27.15 1,847,903 +0.04(+0.14%)
May 09, 2022 27.55 27.63 26.99 27.12 1,138,085 -0.88(-3.15%)
May 06, 2022 28.05 28.18 27.59 28.00 1,439,548 -0.16(-0.55%)
May 05, 2022 28.88 28.92 27.87 28.15 666,111 -1.03(-3.52%)
May 04, 2022 28.44 29.24 28.16 29.18 595,998 +0.86(+3.05%)
May 03, 2022 28.24 28.49 28.15 28.32 822,337 +0.12(+0.41%)
May 02, 2022 27.97 28.26 27.55 28.20 1,590,830 +0.23(+0.83%)
Apr 29, 2022 28.76 28.91 27.95 27.97 709,225 -1.01(-3.48%)
Apr 28, 2022 28.70 29.12 28.33 28.98 720,329 +0.66(+2.33%)
Apr 27, 2022 28.33 28.68 28.18 28.32 969,629 +0.03(+0.10%)
Apr 26, 2022 28.93 28.94 28.29 28.29 606,445 -0.78(-2.67%)
Apr 25, 2022 28.76 29.09 28.42 29.07 450,127 +0.15(+0.50%)
Apr 22, 2022 29.71 29.71 28.89 28.92 565,920 -0.81(-2.71%)
Apr 21, 2022 30.48 30.53 29.69 29.72 321,975 -0.49(-1.64%)
Apr 20, 2022 30.35 30.39 30.15 30.22 241,772 +0.00(+0.00%)
Apr 19, 2022 29.66 30.25 29.66 30.22 353,449 +0.50(+1.70%)
Apr 18, 2022 29.65 29.82 29.56 29.71 272,325 -0.01(-0.03%)
Apr 14, 2022 30.10 30.15 29.71 29.72 300,031 -0.34(-1.13%)
Apr 13, 2022 29.70 30.09 29.68 30.06 477,323 +0.37(+1.24%)
Apr 12, 2022 29.99 30.15 29.58 29.70 302,244 -0.04(-0.13%)
Apr 11, 2022 30.00 30.06 29.72 29.73 278,267 -0.45(-1.48%)
Apr 08, 2022 30.24 30.40 30.09 30.18 194,280 -0.10(-0.32%)
Apr 07, 2022 30.11 30.37 29.90 30.28 293,663 +0.14(+0.45%)
Apr 06, 2022 30.19 30.29 29.94 30.14 316,315 -0.29(-0.96%)
Apr 05, 2022 30.80 30.92 30.38 30.43 335,297 -0.41(-1.32%)
Apr 04, 2022 30.68 30.86 30.63 30.84 208,800 +0.19(+0.63%)
Apr 01, 2022 30.69 30.69 30.37 30.65 276,868 +0.07(+0.22%)
Mar 31, 2022 30.96 31.01 30.56 30.58 227,080 -0.42(-1.35%)
Mar 30, 2022 31.21 31.24 30.87 31.00 339,095 -0.24(-0.78%)
Mar 29, 2022 31.04 31.29 30.98 31.24 362,958 +0.42(+1.35%)
Mar 28, 2022 30.68 30.86 30.47 30.82 368,500 +0.15(+0.47%)
Mar 25, 2022 30.63 30.71 30.42 30.68 303,609 +0.13(+0.41%)
Mar 24, 2022 30.31 30.56 30.19 30.55 429,319 +0.45(+1.48%)
Mar 23, 2022 30.37 30.43 30.10 30.10 364,004 -0.43(-1.40%)
Mar 22, 2022 30.24 30.56 30.24 30.53 354,293 +0.37(+1.23%)
Mar 21, 2022 30.19 30.33 29.95 30.16 265,828 -0.01(-0.03%)
Mar 18, 2022 29.71 30.21 29.71 30.17 455,364 +0.31(+1.04%)
Mar 17, 2022 29.44 29.86 29.37 29.86 696,488 +0.37(+1.25%)
Mar 16, 2022 29.14 29.52 28.81 29.49 616,037 +0.64(+2.21%)
Mar 15, 2022 28.41 28.89 28.37 28.85 370,254 +0.56(+1.98%)
Mar 14, 2022 28.55 28.77 28.19 28.29 400,130 -0.22(-0.78%)
Mar 11, 2022 29.10 29.10 28.48 28.51 814,252 -0.37(-1.27%)
Mar 10, 2022 28.61 28.92 28.52 28.88 529,715 -0.07(-0.23%)
Mar 09, 2022 28.80 29.09 28.68 28.95 427,009 +0.71(+2.50%)
Mar 08, 2022 28.46 28.96 28.17 28.24 726,297 -0.18(-0.65%)
Mar 07, 2022 29.26 29.26 28.41 28.43 447,805 -0.86(-2.94%)
Mar 04, 2022 29.34 29.35 28.99 29.29 895,067 -0.23(-0.79%)
Mar 03, 2022 29.90 29.90 29.41 29.52 391,991 -0.19(-0.65%)
Mar 02, 2022 29.31 29.80 29.28 29.71 538,069 +0.58(+1.99%)
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.