Skip to main content
logo
Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
75.46
+0.42 (0.56%)
At close: Jan 9, 2026, 4:00 PM EST
75.46
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

DCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202675.2075.5874.9975.4675.460.56%177,170
Jan 8, 202674.6575.1174.6575.0475.040.32%66,630
Jan 7, 202675.2675.2674.7474.8074.80-0.53%143,178
Jan 6, 202674.5875.2074.5875.2075.200.75%112,179
Jan 5, 202674.3274.7674.3274.6474.640.89%103,399
Jan 2, 202673.9574.1173.6273.9973.990.48%59,791
Dec 31, 202574.3674.3673.6073.6373.63-0.74%96,911
Dec 30, 202574.3274.4174.1874.1874.18-0.17%113,661
Dec 29, 202574.3474.4774.1674.3174.31-0.39%63,774
Dec 26, 202574.6274.6674.4874.6074.60-0.04%62,237
Dec 24, 202574.3974.7074.3774.6374.630.32%73,023
Dec 23, 202574.1474.4174.0774.3974.390.24%168,320
Dec 22, 202574.0474.2774.0274.2174.210.68%114,574
Dec 19, 202573.3473.7873.3473.7173.710.74%89,147
Dec 18, 202573.4973.6372.9973.1773.170.63%201,890
Dec 17, 202573.4873.5172.6972.7272.72-0.83%103,988
Dec 16, 202573.4273.6272.9873.3273.32-0.68%123,100
Dec 15, 202574.4474.4473.6573.8373.64-0.10%74,209
Dec 12, 202574.6874.7173.7973.9073.71-1.02%75,553
Dec 11, 202574.2974.7074.0174.6674.470.49%80,254
Dec 10, 202573.5574.4773.5474.3074.110.92%82,865
Dec 9, 202573.6073.9273.5673.6273.43-0.04%88,429
Dec 8, 202574.0974.0973.4973.6573.46-0.39%86,054
Dec 5, 202573.9974.2373.8273.9473.750.13%184,030
Dec 4, 202573.8673.9273.5973.8473.650.22%74,531
Dec 3, 202573.3173.8073.2973.6873.490.48%79,641
Dec 2, 202573.5373.5673.2373.3373.140.12%107,145
Dec 1, 202573.0173.6373.0173.2473.05-0.44%96,743
Nov 28, 202573.3373.5873.3373.5673.370.42%41,722
Nov 26, 202573.0773.5273.0373.2573.060.67%83,957
Nov 25, 202571.9372.8871.8672.7672.581.20%161,541
Nov 24, 202571.3272.0171.3271.9071.721.30%110,398
Nov 21, 202570.2371.5470.1570.9870.801.33%77,260
Nov 20, 202572.0872.3069.9970.0569.87-1.37%85,620
Nov 19, 202570.8771.5070.7471.0270.840.17%91,388
Nov 18, 202570.9371.2670.4570.9070.72-0.33%103,243
Nov 17, 202571.8572.1770.8971.1370.95-1.26%76,346
Nov 14, 202571.3972.4571.3572.0471.86-0.18%110,623
Nov 13, 202573.0373.0872.0272.1771.99-1.61%61,692
Nov 12, 202573.5873.5873.2473.3573.160.22%83,605
Nov 11, 202572.8873.3172.8673.1973.000.25%53,223
Nov 10, 202572.7873.1872.4573.0172.831.26%65,940
Nov 7, 202571.5972.1071.0872.1071.920.40%85,540
Nov 6, 202572.4672.4971.7271.8171.63-1.01%67,074
Nov 5, 202572.1472.8672.1472.5472.360.58%96,687
Nov 4, 202572.1472.6172.1272.1271.94-1.02%99,934
Nov 3, 202573.2973.2972.4872.8772.69-0.03%115,594
Oct 31, 202573.0073.0972.5672.8972.710.34%61,534
Oct 30, 202572.8973.2972.6072.6572.46-0.75%98,905
Oct 29, 202573.6073.6772.9873.1973.01-0.32%100,066