Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
59.74
+0.04 (0.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202559.7359.9659.2959.9459.940.40%175,216
Apr 24, 202558.7359.7458.4859.7059.702.10%78,032
Apr 23, 202559.0759.5958.3658.4758.471.48%125,483
Apr 22, 202556.8257.8656.8257.6257.622.42%171,714
Apr 21, 202557.0357.0355.6756.2656.26-2.31%546,988
Apr 17, 202557.6258.0357.3557.5957.590.33%202,980
Apr 16, 202558.0058.2556.8057.4057.40-1.90%169,614
Apr 15, 202558.7859.0958.4258.5158.51-0.17%269,512
Apr 14, 202559.1759.1758.0458.6158.610.93%162,282
Apr 11, 202557.1358.2756.6358.0758.071.57%302,642
Apr 10, 202558.1258.1255.5357.1757.17-3.45%272,609
Apr 9, 202553.9959.3953.8259.2159.218.96%457,381
Apr 8, 202557.1857.2953.5054.3454.34-1.66%724,878
Apr 7, 202553.6457.2152.8555.2655.26-0.40%880,907
Apr 4, 202556.9957.1155.3355.4855.48-5.66%693,906
Apr 3, 202559.8160.0858.7458.8158.81-5.21%284,540
Apr 2, 202561.3162.2661.3062.0562.050.79%140,126
Apr 1, 202561.1561.7260.8361.5661.560.38%112,731
Mar 31, 202560.2861.4660.0761.3361.330.62%182,472
Mar 28, 202562.0462.0860.8660.9660.96-1.97%235,583
Mar 27, 202562.2562.5761.9662.1862.18-0.43%121,683
Mar 26, 202563.0063.0862.2362.4562.45-0.87%129,579
Mar 25, 202563.0063.1562.8563.0063.00-0.13%112,186
Mar 24, 202562.6163.1662.6163.0962.941.87%124,557
Mar 21, 202561.4561.9861.3961.9361.79-0.03%67,259
Mar 20, 202561.7062.5261.7061.9561.81-0.39%88,108
Mar 19, 202561.6462.5561.5562.1962.051.22%65,316
Mar 18, 202561.8361.8461.2761.4461.30-0.99%117,256
Mar 17, 202561.5162.3261.5162.0661.910.90%107,039
Mar 14, 202560.7561.5860.6461.5061.362.09%150,633
Mar 13, 202561.0161.0660.0460.2460.10-1.34%290,195
Mar 12, 202561.4661.5160.6761.0660.920.25%378,469
Mar 11, 202561.3161.5660.4960.9160.77-0.81%182,422
Mar 10, 202562.0762.2860.9061.4161.27-2.37%122,723
Mar 7, 202562.3563.0661.8262.9062.760.43%87,272
Mar 6, 202562.7963.3862.3362.6362.49-1.51%135,553
Mar 5, 202562.9163.7762.5963.5963.451.05%103,957
Mar 4, 202563.3063.8562.4362.9362.79-1.43%220,716
Mar 3, 202565.2465.2463.4663.8463.69-1.72%124,550
Feb 28, 202564.1265.0563.8464.9664.811.44%142,394
Feb 27, 202565.1465.1864.0464.0463.89-1.49%113,271
Feb 26, 202565.2065.5464.7865.0164.86-126,831
Feb 25, 202565.1965.3464.5965.0164.86-0.29%69,186
Feb 24, 202565.6065.6565.0665.2065.05-0.31%56,351
Feb 21, 202566.8166.8165.3665.4065.25-1.96%60,029
Feb 20, 202567.0067.0066.3066.7166.56-0.52%105,601
Feb 19, 202566.8867.0766.6967.0666.910.10%83,042
Feb 18, 202567.0167.0166.6666.9966.840.28%180,214
Feb 14, 202566.9666.9666.6966.8066.650.15%108,864
Feb 13, 202566.3266.7666.1966.7066.550.92%50,080