Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
73.19
-0.24 (-0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
73.19
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

DCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202573.6073.6772.9873.1973.19-0.32%100,066
Oct 28, 202573.6173.6173.3173.4373.43-0.04%70,564
Oct 27, 202573.3973.4873.2373.4673.460.90%98,991
Oct 24, 202572.8472.9772.7572.8172.810.84%46,021
Oct 23, 202571.9372.3371.9172.2072.200.67%77,331
Oct 22, 202572.1772.2371.4171.7271.72-0.76%73,713
Oct 21, 202572.0572.3971.9672.2772.270.20%67,633
Oct 20, 202571.6972.2171.6972.1272.121.09%79,377
Oct 17, 202570.8371.4570.7871.3471.340.47%92,613
Oct 16, 202571.8671.8670.7471.0171.01-0.95%152,290
Oct 15, 202572.0272.2371.2171.6971.690.31%68,059
Oct 14, 202570.5371.8070.4071.4771.470.34%54,750
Oct 13, 202571.0471.4270.8971.2371.231.48%114,893
Oct 10, 202572.2472.3870.1870.1970.19-2.62%76,876
Oct 9, 202572.5172.6071.9672.0872.08-0.44%119,419
Oct 8, 202572.2872.4872.0772.4072.400.51%71,189
Oct 7, 202572.5572.5571.8872.0372.03-0.52%101,350
Oct 6, 202572.6172.6172.2172.4172.410.18%118,476
Oct 3, 202572.3072.6672.2572.2872.280.14%75,066
Oct 2, 202572.2072.2871.8872.1872.180.12%60,289
Oct 1, 202571.6472.1571.6472.0972.090.21%108,270
Sep 30, 202571.6471.9671.4371.9471.940.29%86,199
Sep 29, 202571.9271.9271.5571.7371.730.18%88,477
Sep 26, 202571.2371.6571.2371.6071.600.67%135,916
Sep 25, 202571.1271.2470.8071.1271.12-0.53%105,784
Sep 24, 202571.9771.9771.4271.5071.50-0.40%103,515
Sep 23, 202572.1272.3271.6771.7971.79-0.66%107,338
Sep 22, 202571.9672.3571.9372.2672.060.38%73,943
Sep 19, 202572.1172.1171.7371.9971.800.11%75,572
Sep 18, 202571.6772.0771.6371.9171.720.70%176,538
Sep 17, 202571.5671.9070.9771.4171.22-0.03%69,741
Sep 16, 202571.6971.6971.3271.4471.24-0.16%70,387
Sep 15, 202571.6071.6971.4771.5571.360.29%72,011
Sep 12, 202571.5071.6571.3371.3471.15-0.38%242,394
Sep 11, 202571.0571.6771.0571.6171.421.00%75,111
Sep 10, 202571.0571.1770.7270.9070.710.24%77,357
Sep 9, 202570.6770.8070.5170.7370.54-70,144
Sep 8, 202570.7870.8270.5370.7370.540.20%70,284
Sep 5, 202571.0171.1470.2570.5970.40-0.27%87,433
Sep 4, 202570.1970.7970.1570.7870.590.96%72,193
Sep 3, 202570.0870.2569.8070.1169.920.29%74,953
Sep 2, 202569.5469.9069.3469.9069.71-0.60%100,614
Aug 29, 202570.5470.5870.1870.3370.13-0.52%137,225
Aug 28, 202570.6470.7370.4070.7070.500.20%88,898
Aug 27, 202570.2270.6070.2270.5670.370.36%79,306
Aug 26, 202570.0670.3369.9770.3070.110.37%83,232
Aug 25, 202570.2870.3170.0470.0469.85-0.50%89,520
Aug 22, 202569.5570.5369.5570.3970.201.97%48,219
Aug 21, 202569.0469.2368.8669.0368.84-0.36%55,600
Aug 20, 202569.3669.3968.8169.2869.09-0.21%166,638