Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
70.39
+1.36 (1.97%)
Aug 22, 2025, 4:00 PM - Market closed
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 67.20 | 67.57 | 67.05 | 67.56 | 67.56 | 0.63% | 63,908 |
| Jul 1, 2025 | 66.77 | 67.34 | 66.77 | 67.14 | 67.14 | 0.43% | 108,008 |
| Jun 30, 2025 | 66.78 | 67.00 | 66.60 | 66.85 | 66.85 | 0.38% | 108,111 |
| Jun 27, 2025 | 66.38 | 66.79 | 66.15 | 66.60 | 66.60 | 0.44% | 58,497 |
| Jun 26, 2025 | 65.84 | 66.34 | 65.84 | 66.31 | 66.31 | 0.97% | 262,186 |
| Jun 25, 2025 | 65.85 | 65.85 | 65.56 | 65.67 | 65.67 | -0.21% | 113,248 |
| Jun 24, 2025 | 65.54 | 65.87 | 65.44 | 65.81 | 65.81 | 0.80% | 78,300 |
| Jun 23, 2025 | 64.84 | 65.30 | 64.41 | 65.29 | 65.11 | 0.88% | 128,005 |
| Jun 20, 2025 | 65.09 | 65.20 | 64.53 | 64.72 | 64.54 | -0.06% | 159,413 |
| Jun 18, 2025 | 64.87 | 65.15 | 64.65 | 64.76 | 64.58 | 0.05% | 69,133 |
| Jun 17, 2025 | 65.08 | 65.17 | 64.68 | 64.73 | 64.55 | -0.80% | 88,111 |
| Jun 16, 2025 | 65.11 | 65.44 | 65.08 | 65.25 | 65.07 | 0.93% | 69,608 |
| Jun 13, 2025 | 65.02 | 65.24 | 64.51 | 64.65 | 64.47 | -1.25% | 102,868 |
| Jun 12, 2025 | 65.14 | 65.47 | 64.97 | 65.47 | 65.29 | 0.26% | 147,003 |