Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
72.40
+0.37 (0.51%)
At close: Oct 8, 2025, 4:00 PM EDT
72.40
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 72.28 | 72.47 | 72.07 | 72.45 | - | 0.58% | 33,786 |
| Oct 7, 2025 | 72.55 | 72.55 | 71.88 | 72.03 | 72.03 | -0.52% | 101,350 |
| Oct 6, 2025 | 72.61 | 72.61 | 72.21 | 72.41 | 72.41 | 0.18% | 118,476 |
| Oct 3, 2025 | 72.30 | 72.66 | 72.25 | 72.28 | 72.28 | 0.14% | 75,066 |
| Oct 2, 2025 | 72.20 | 72.28 | 71.88 | 72.18 | 72.18 | 0.12% | 60,289 |
| Oct 1, 2025 | 71.64 | 72.15 | 71.64 | 72.09 | 72.09 | 0.21% | 108,270 |
| Sep 30, 2025 | 71.64 | 71.96 | 71.43 | 71.94 | 71.94 | 0.29% | 86,199 |
| Sep 29, 2025 | 71.92 | 71.92 | 71.55 | 71.73 | 71.73 | 0.18% | 88,477 |
| Sep 26, 2025 | 71.23 | 71.65 | 71.23 | 71.60 | 71.60 | 0.67% | 135,916 |
| Sep 25, 2025 | 71.12 | 71.24 | 70.80 | 71.12 | 71.12 | -0.53% | 105,784 |
| Sep 24, 2025 | 71.97 | 71.97 | 71.42 | 71.50 | 71.50 | -0.40% | 103,515 |
| Sep 23, 2025 | 72.12 | 72.32 | 71.67 | 71.79 | 71.79 | -0.66% | 107,338 |
| Sep 22, 2025 | 71.96 | 72.35 | 71.93 | 72.26 | 72.06 | 0.38% | 73,943 |
| Sep 19, 2025 | 72.11 | 72.11 | 71.73 | 71.99 | 71.80 | 0.11% | 75,572 |
| Sep 18, 2025 | 71.67 | 72.07 | 71.63 | 71.91 | 71.72 | 0.70% | 176,538 |
| Sep 17, 2025 | 71.56 | 71.90 | 70.97 | 71.41 | 71.22 | -0.03% | 69,741 |
| Sep 16, 2025 | 71.69 | 71.69 | 71.32 | 71.44 | 71.24 | -0.16% | 70,387 |
| Sep 15, 2025 | 71.60 | 71.69 | 71.47 | 71.55 | 71.36 | 0.29% | 72,011 |
| Sep 12, 2025 | 71.50 | 71.65 | 71.33 | 71.34 | 71.15 | -0.38% | 242,394 |
| Sep 11, 2025 | 71.05 | 71.67 | 71.05 | 71.61 | 71.42 | 1.00% | 75,111 |
| Sep 10, 2025 | 71.05 | 71.17 | 70.72 | 70.90 | 70.71 | 0.24% | 77,357 |
| Sep 9, 2025 | 70.67 | 70.80 | 70.51 | 70.73 | 70.54 | - | 70,144 |
| Sep 8, 2025 | 70.78 | 70.82 | 70.53 | 70.73 | 70.54 | 0.20% | 70,284 |
| Sep 5, 2025 | 71.01 | 71.14 | 70.25 | 70.59 | 70.40 | -0.27% | 87,433 |
| Sep 4, 2025 | 70.19 | 70.79 | 70.15 | 70.78 | 70.59 | 0.96% | 72,193 |
| Sep 3, 2025 | 70.08 | 70.25 | 69.80 | 70.11 | 69.92 | 0.29% | 74,953 |
| Sep 2, 2025 | 69.54 | 69.90 | 69.34 | 69.90 | 69.71 | -0.60% | 100,614 |
| Aug 29, 2025 | 70.54 | 70.58 | 70.18 | 70.33 | 70.13 | -0.52% | 137,225 |
| Aug 28, 2025 | 70.64 | 70.73 | 70.40 | 70.70 | 70.50 | 0.20% | 88,898 |
| Aug 27, 2025 | 70.22 | 70.60 | 70.22 | 70.56 | 70.37 | 0.36% | 79,306 |
| Aug 26, 2025 | 70.06 | 70.33 | 69.97 | 70.30 | 70.11 | 0.37% | 83,232 |
| Aug 25, 2025 | 70.28 | 70.31 | 70.04 | 70.04 | 69.85 | -0.50% | 89,520 |
| Aug 22, 2025 | 69.55 | 70.53 | 69.55 | 70.39 | 70.20 | 1.97% | 48,219 |
| Aug 21, 2025 | 69.04 | 69.23 | 68.86 | 69.03 | 68.84 | -0.36% | 55,600 |
| Aug 20, 2025 | 69.36 | 69.39 | 68.81 | 69.28 | 69.09 | -0.21% | 166,638 |
| Aug 19, 2025 | 69.65 | 69.87 | 69.32 | 69.43 | 69.24 | -0.38% | 115,562 |
| Aug 18, 2025 | 69.62 | 69.74 | 69.60 | 69.69 | 69.50 | 0.11% | 53,689 |
| Aug 15, 2025 | 70.00 | 70.00 | 69.57 | 69.61 | 69.42 | -0.39% | 69,130 |
| Aug 14, 2025 | 69.71 | 69.91 | 69.58 | 69.88 | 69.69 | -0.17% | 93,399 |
| Aug 13, 2025 | 69.78 | 70.04 | 69.61 | 70.00 | 69.81 | 0.68% | 80,699 |
| Aug 12, 2025 | 68.86 | 69.53 | 68.82 | 69.53 | 69.34 | 1.41% | 96,343 |
| Aug 11, 2025 | 68.79 | 68.83 | 68.43 | 68.56 | 68.37 | -0.15% | 56,405 |
| Aug 8, 2025 | 68.55 | 68.77 | 68.47 | 68.66 | 68.47 | 0.61% | 61,787 |
| Aug 7, 2025 | 68.74 | 68.80 | 67.98 | 68.25 | 68.06 | -0.15% | 78,660 |
| Aug 6, 2025 | 68.13 | 68.42 | 67.95 | 68.35 | 68.17 | 0.51% | 81,365 |
| Aug 5, 2025 | 68.29 | 68.37 | 67.76 | 68.00 | 67.82 | -0.32% | 112,889 |
| Aug 4, 2025 | 67.63 | 68.22 | 67.63 | 68.22 | 68.04 | 1.49% | 67,492 |
| Aug 1, 2025 | 67.62 | 67.64 | 66.87 | 67.22 | 67.04 | -1.67% | 113,822 |
| Jul 31, 2025 | 69.02 | 69.12 | 68.19 | 68.36 | 68.18 | -0.28% | 99,018 |
| Jul 30, 2025 | 68.92 | 68.98 | 68.28 | 68.55 | 68.36 | -0.31% | 116,926 |