Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
61.56
+0.23 (0.38%)
Apr 1, 2025, 4:00 PM EDT - Market closed
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 61.15 | 61.72 | 60.83 | 61.56 | 61.56 | 0.38% | 112,731 |
| Mar 31, 2025 | 60.28 | 61.46 | 60.07 | 61.33 | 61.33 | 0.62% | 182,472 |
| Mar 28, 2025 | 62.04 | 62.08 | 60.86 | 60.96 | 60.96 | -1.97% | 235,583 |
| Mar 27, 2025 | 62.25 | 62.57 | 61.96 | 62.18 | 62.18 | -0.43% | 121,683 |
| Mar 26, 2025 | 63.00 | 63.08 | 62.23 | 62.45 | 62.45 | -0.87% | 129,579 |
| Mar 25, 2025 | 63.00 | 63.15 | 62.85 | 63.00 | 63.00 | -0.13% | 112,186 |
| Mar 24, 2025 | 62.61 | 63.16 | 62.61 | 63.09 | 62.94 | 1.87% | 124,557 |
| Mar 21, 2025 | 61.45 | 61.98 | 61.39 | 61.93 | 61.79 | -0.03% | 67,259 |
| Mar 20, 2025 | 61.70 | 62.52 | 61.70 | 61.95 | 61.81 | -0.39% | 88,108 |
| Mar 19, 2025 | 61.64 | 62.55 | 61.55 | 62.19 | 62.05 | 1.22% | 65,316 |
| Mar 18, 2025 | 61.83 | 61.84 | 61.27 | 61.44 | 61.30 | -0.99% | 117,256 |
| Mar 17, 2025 | 61.51 | 62.32 | 61.51 | 62.06 | 61.91 | 0.90% | 107,039 |
| Mar 14, 2025 | 60.75 | 61.58 | 60.64 | 61.50 | 61.36 | 2.09% | 150,633 |
| Mar 13, 2025 | 61.01 | 61.06 | 60.04 | 60.24 | 60.10 | -1.34% | 290,195 |
| Mar 12, 2025 | 61.46 | 61.51 | 60.67 | 61.06 | 60.92 | 0.25% | 378,469 |
| Mar 11, 2025 | 61.31 | 61.56 | 60.49 | 60.91 | 60.77 | -0.81% | 182,422 |
| Mar 10, 2025 | 62.07 | 62.28 | 60.90 | 61.41 | 61.27 | -2.37% | 122,723 |
| Mar 7, 2025 | 62.35 | 63.06 | 61.82 | 62.90 | 62.76 | 0.43% | 87,272 |
| Mar 6, 2025 | 62.79 | 63.38 | 62.33 | 62.63 | 62.49 | -1.51% | 135,553 |
| Mar 5, 2025 | 62.91 | 63.77 | 62.59 | 63.59 | 63.45 | 1.05% | 103,957 |
| Mar 4, 2025 | 63.30 | 63.85 | 62.43 | 62.93 | 62.79 | -1.43% | 220,716 |
| Mar 3, 2025 | 65.24 | 65.24 | 63.46 | 63.84 | 63.69 | -1.72% | 124,550 |
| Feb 28, 2025 | 64.12 | 65.05 | 63.84 | 64.96 | 64.81 | 1.44% | 142,394 |
| Feb 27, 2025 | 65.14 | 65.18 | 64.04 | 64.04 | 63.89 | -1.49% | 113,271 |
| Feb 26, 2025 | 65.20 | 65.54 | 64.78 | 65.01 | 64.86 | - | 126,831 |
| Feb 25, 2025 | 65.19 | 65.34 | 64.59 | 65.01 | 64.86 | -0.29% | 69,186 |
| Feb 24, 2025 | 65.60 | 65.65 | 65.06 | 65.20 | 65.05 | -0.31% | 56,351 |
| Feb 21, 2025 | 66.81 | 66.81 | 65.36 | 65.40 | 65.25 | -1.96% | 60,029 |
| Feb 20, 2025 | 67.00 | 67.00 | 66.30 | 66.71 | 66.56 | -0.52% | 105,601 |
| Feb 19, 2025 | 66.88 | 67.07 | 66.69 | 67.06 | 66.91 | 0.10% | 83,042 |
| Feb 18, 2025 | 67.01 | 67.01 | 66.66 | 66.99 | 66.84 | 0.28% | 180,214 |
| Feb 14, 2025 | 66.96 | 66.96 | 66.69 | 66.80 | 66.65 | 0.15% | 108,864 |
| Feb 13, 2025 | 66.32 | 66.76 | 66.19 | 66.70 | 66.55 | 0.92% | 50,080 |
| Feb 12, 2025 | 65.81 | 66.22 | 65.69 | 66.09 | 65.94 | -0.41% | 122,943 |
| Feb 11, 2025 | 66.12 | 66.44 | 66.08 | 66.36 | 66.21 | - | 60,285 |
| Feb 10, 2025 | 66.36 | 66.43 | 66.21 | 66.36 | 66.21 | 0.50% | 85,509 |
| Feb 7, 2025 | 66.64 | 66.64 | 65.95 | 66.03 | 65.88 | -0.90% | 69,206 |
| Feb 6, 2025 | 66.74 | 66.74 | 66.29 | 66.63 | 66.48 | 0.24% | 123,231 |
| Feb 5, 2025 | 66.08 | 66.47 | 65.93 | 66.47 | 66.32 | 0.57% | 113,070 |
| Feb 4, 2025 | 65.66 | 66.14 | 65.63 | 66.09 | 65.94 | 0.73% | 105,182 |
| Feb 3, 2025 | 65.01 | 65.92 | 64.91 | 65.61 | 65.46 | -0.85% | 88,835 |
| Jan 31, 2025 | 66.83 | 66.96 | 66.07 | 66.17 | 66.02 | -0.74% | 48,769 |
| Jan 30, 2025 | 66.47 | 66.82 | 66.29 | 66.66 | 66.51 | 0.63% | 60,195 |
| Jan 29, 2025 | 66.42 | 66.44 | 65.92 | 66.24 | 66.09 | -0.32% | 123,818 |
| Jan 28, 2025 | 66.13 | 66.52 | 65.88 | 66.45 | 66.30 | 0.79% | 101,529 |
| Jan 27, 2025 | 65.51 | 66.02 | 65.51 | 65.93 | 65.78 | -1.20% | 113,712 |
| Jan 24, 2025 | 66.97 | 66.97 | 66.59 | 66.73 | 66.58 | -0.28% | 73,819 |
| Jan 23, 2025 | 66.59 | 66.92 | 66.46 | 66.92 | 66.77 | 0.48% | 136,401 |
| Jan 22, 2025 | 66.73 | 66.73 | 66.51 | 66.60 | 66.45 | 0.42% | 73,031 |
| Jan 21, 2025 | 65.94 | 66.40 | 65.94 | 66.32 | 66.17 | 0.97% | 125,694 |