Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
71.34
-0.27 (-0.38%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 71.50 | 71.65 | 71.33 | 71.34 | 71.34 | -0.38% | 242,394 |
| Sep 11, 2025 | 71.05 | 71.67 | 71.05 | 71.61 | 71.61 | 1.00% | 75,111 |
| Sep 10, 2025 | 71.05 | 71.17 | 70.72 | 70.90 | 70.90 | 0.24% | 77,357 |
| Sep 9, 2025 | 70.67 | 70.80 | 70.51 | 70.73 | 70.73 | - | 70,144 |
| Sep 8, 2025 | 70.78 | 70.82 | 70.53 | 70.73 | 70.73 | 0.20% | 70,284 |
| Sep 5, 2025 | 71.01 | 71.14 | 70.25 | 70.59 | 70.59 | -0.27% | 87,433 |
| Sep 4, 2025 | 70.19 | 70.79 | 70.15 | 70.78 | 70.78 | 0.96% | 72,193 |
| Sep 3, 2025 | 70.08 | 70.25 | 69.80 | 70.11 | 70.11 | 0.29% | 74,953 |
| Sep 2, 2025 | 69.54 | 69.90 | 69.34 | 69.90 | 69.90 | -0.60% | 100,614 |
| Aug 29, 2025 | 70.54 | 70.58 | 70.18 | 70.33 | 70.33 | -0.52% | 137,225 |
| Aug 28, 2025 | 70.64 | 70.73 | 70.40 | 70.70 | 70.70 | 0.20% | 88,898 |
| Aug 27, 2025 | 70.22 | 70.60 | 70.22 | 70.56 | 70.56 | 0.36% | 79,306 |
| Aug 26, 2025 | 70.06 | 70.33 | 69.97 | 70.30 | 70.30 | 0.37% | 83,232 |
| Aug 25, 2025 | 70.28 | 70.31 | 70.04 | 70.04 | 70.04 | -0.50% | 89,520 |
| Aug 22, 2025 | 69.55 | 70.53 | 69.55 | 70.39 | 70.39 | 1.97% | 48,219 |
| Aug 21, 2025 | 69.04 | 69.23 | 68.86 | 69.03 | 69.03 | -0.36% | 55,600 |
| Aug 20, 2025 | 69.36 | 69.39 | 68.81 | 69.28 | 69.28 | -0.21% | 166,638 |
| Aug 19, 2025 | 69.65 | 69.87 | 69.32 | 69.43 | 69.43 | -0.38% | 115,562 |
| Aug 18, 2025 | 69.62 | 69.74 | 69.60 | 69.69 | 69.69 | 0.11% | 53,689 |
| Aug 15, 2025 | 70.00 | 70.00 | 69.57 | 69.61 | 69.61 | -0.39% | 69,130 |
| Aug 14, 2025 | 69.71 | 69.91 | 69.58 | 69.88 | 69.88 | -0.17% | 93,399 |
| Aug 13, 2025 | 69.78 | 70.04 | 69.61 | 70.00 | 70.00 | 0.68% | 80,699 |
| Aug 12, 2025 | 68.86 | 69.53 | 68.82 | 69.53 | 69.53 | 1.41% | 96,343 |
| Aug 11, 2025 | 68.79 | 68.83 | 68.43 | 68.56 | 68.56 | -0.15% | 56,405 |
| Aug 8, 2025 | 68.55 | 68.77 | 68.47 | 68.66 | 68.66 | 0.61% | 61,787 |
| Aug 7, 2025 | 68.74 | 68.80 | 67.98 | 68.25 | 68.25 | -0.15% | 78,660 |
| Aug 6, 2025 | 68.13 | 68.42 | 67.95 | 68.35 | 68.35 | 0.51% | 81,365 |
| Aug 5, 2025 | 68.29 | 68.37 | 67.76 | 68.00 | 68.00 | -0.32% | 112,889 |
| Aug 4, 2025 | 67.63 | 68.22 | 67.63 | 68.22 | 68.22 | 1.49% | 67,492 |
| Aug 1, 2025 | 67.62 | 67.64 | 66.87 | 67.22 | 67.22 | -1.67% | 113,822 |
| Jul 31, 2025 | 69.02 | 69.12 | 68.19 | 68.36 | 68.36 | -0.28% | 99,018 |
| Jul 30, 2025 | 68.92 | 68.98 | 68.28 | 68.55 | 68.55 | -0.31% | 116,926 |
| Jul 29, 2025 | 69.19 | 69.19 | 68.68 | 68.77 | 68.77 | -0.34% | 176,898 |
| Jul 28, 2025 | 69.11 | 69.13 | 68.88 | 69.00 | 69.00 | -0.09% | 107,916 |
| Jul 25, 2025 | 68.89 | 69.12 | 68.77 | 69.06 | 69.06 | 0.45% | 58,602 |
| Jul 24, 2025 | 68.97 | 69.02 | 68.75 | 68.75 | 68.75 | -0.17% | 86,250 |
| Jul 23, 2025 | 68.64 | 68.88 | 68.52 | 68.87 | 68.87 | 0.79% | 66,624 |
| Jul 22, 2025 | 68.10 | 68.39 | 67.97 | 68.33 | 68.33 | 0.41% | 67,285 |
| Jul 21, 2025 | 68.27 | 68.47 | 68.04 | 68.05 | 68.05 | -0.04% | 89,581 |
| Jul 18, 2025 | 68.38 | 68.42 | 67.92 | 68.08 | 68.08 | -0.06% | 70,404 |
| Jul 17, 2025 | 67.63 | 68.20 | 67.63 | 68.12 | 68.12 | 0.78% | 111,122 |
| Jul 16, 2025 | 67.58 | 67.65 | 66.93 | 67.60 | 67.60 | 0.44% | 73,342 |
| Jul 15, 2025 | 68.13 | 68.13 | 67.30 | 67.30 | 67.30 | -0.94% | 58,298 |
| Jul 14, 2025 | 67.73 | 67.96 | 67.66 | 67.94 | 67.94 | 0.22% | 99,315 |
| Jul 11, 2025 | 67.91 | 67.92 | 67.75 | 67.79 | 67.79 | -0.59% | 68,564 |
| Jul 10, 2025 | 67.98 | 68.35 | 67.85 | 68.19 | 68.19 | 0.41% | 83,427 |
| Jul 9, 2025 | 67.87 | 67.97 | 67.55 | 67.91 | 67.91 | 0.56% | 93,326 |
| Jul 8, 2025 | 67.58 | 67.75 | 67.49 | 67.53 | 67.53 | 0.07% | 58,489 |
| Jul 7, 2025 | 67.94 | 67.96 | 67.25 | 67.48 | 67.48 | -0.84% | 127,019 |
| Jul 3, 2025 | 67.91 | 68.13 | 67.75 | 68.05 | 68.05 | 0.73% | 83,439 |