Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
67.22
-1.14 (-1.67%)
At close: Aug 1, 2025, 4:00 PM
67.22
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.62 | 67.64 | 66.87 | 67.32 | - | -1.52% | 31,092 |
| 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 |
| Jun 11, 2025 | 65.52 | 65.69 | 65.11 | 65.30 | 65.12 | -0.32% | 190,793 |
| Jun 10, 2025 | 65.28 | 65.54 | 65.20 | 65.51 | 65.33 | 0.49% | 104,351 |
| Jun 9, 2025 | 65.33 | 65.40 | 65.13 | 65.19 | 65.01 | 0.05% | 101,820 |
| Jun 6, 2025 | 65.13 | 65.27 | 64.92 | 65.16 | 64.98 | 1.04% | 115,710 |
| Jun 5, 2025 | 64.86 | 64.97 | 64.30 | 64.49 | 64.31 | -0.22% | 62,476 |
| Jun 4, 2025 | 64.84 | 64.90 | 64.63 | 64.63 | 64.45 | -0.09% | 47,734 |
| Jun 3, 2025 | 64.23 | 64.76 | 64.18 | 64.69 | 64.50 | 0.76% | 55,178 |
| Jun 2, 2025 | 63.89 | 64.20 | 63.43 | 64.20 | 64.02 | 0.38% | 68,548 |
| May 30, 2025 | 63.81 | 64.12 | 63.39 | 63.96 | 63.78 | -0.16% | 167,876 |
| May 29, 2025 | 64.38 | 64.38 | 63.64 | 64.06 | 63.88 | 0.39% | 122,537 |
| May 28, 2025 | 64.36 | 64.36 | 63.72 | 63.81 | 63.63 | -0.67% | 240,579 |
| May 27, 2025 | 63.77 | 64.25 | 63.50 | 64.24 | 64.06 | 2.00% | 134,553 |
| May 23, 2025 | 62.60 | 63.22 | 62.54 | 62.98 | 62.80 | -0.62% | 101,520 |
| May 22, 2025 | 63.39 | 63.73 | 63.19 | 63.37 | 63.19 | -0.02% | 133,558 |
| May 21, 2025 | 64.18 | 64.41 | 63.32 | 63.38 | 63.20 | -1.87% | 128,725 |