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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 73.60 | 73.67 | 72.98 | 73.19 | 73.19 | -0.32% | 100,066 |
| Oct 28, 2025 | 73.61 | 73.61 | 73.31 | 73.43 | 73.43 | -0.04% | 70,564 |
| Oct 27, 2025 | 73.39 | 73.48 | 73.23 | 73.46 | 73.46 | 0.90% | 98,991 |
| Oct 24, 2025 | 72.84 | 72.97 | 72.75 | 72.81 | 72.81 | 0.84% | 46,021 |
| Oct 23, 2025 | 71.93 | 72.33 | 71.91 | 72.20 | 72.20 | 0.67% | 77,331 |
| Oct 22, 2025 | 72.17 | 72.23 | 71.41 | 71.72 | 71.72 | -0.76% | 73,713 |
| Oct 21, 2025 | 72.05 | 72.39 | 71.96 | 72.27 | 72.27 | 0.20% | 67,633 |
| Oct 20, 2025 | 71.69 | 72.21 | 71.69 | 72.12 | 72.12 | 1.09% | 79,377 |
| Oct 17, 2025 | 70.83 | 71.45 | 70.78 | 71.34 | 71.34 | 0.47% | 92,613 |
| Oct 16, 2025 | 71.86 | 71.86 | 70.74 | 71.01 | 71.01 | -0.95% | 152,290 |
| Oct 15, 2025 | 72.02 | 72.23 | 71.21 | 71.69 | 71.69 | 0.31% | 68,059 |
| Oct 14, 2025 | 70.53 | 71.80 | 70.40 | 71.47 | 71.47 | 0.34% | 54,750 |
| Oct 13, 2025 | 71.04 | 71.42 | 70.89 | 71.23 | 71.23 | 1.48% | 114,893 |
| Oct 10, 2025 | 72.24 | 72.38 | 70.18 | 70.19 | 70.19 | -2.62% | 76,876 |
| Oct 9, 2025 | 72.51 | 72.60 | 71.96 | 72.08 | 72.08 | -0.44% | 119,419 |
| Oct 8, 2025 | 72.28 | 72.48 | 72.07 | 72.40 | 72.40 | 0.51% | 71,189 |
| Oct 7, 2025 | 72.55 | 72.55 | 71.88 | 72.03 | 72.03 | -0.52% | 101,350 |
| Oct 6, 2025 | 72.61 | 72.61 | 72.21 | 72.41 | 72.41 | 0.18% | 118,476 |
| Oct 3, 2025 | 72.30 | 72.66 | 72.25 | 72.28 | 72.28 | 0.14% | 75,066 |
| Oct 2, 2025 | 72.20 | 72.28 | 71.88 | 72.18 | 72.18 | 0.12% | 60,289 |
| Oct 1, 2025 | 71.64 | 72.15 | 71.64 | 72.09 | 72.09 | 0.21% | 108,270 |
| Sep 30, 2025 | 71.64 | 71.96 | 71.43 | 71.94 | 71.94 | 0.29% | 86,199 |
| Sep 29, 2025 | 71.92 | 71.92 | 71.55 | 71.73 | 71.73 | 0.18% | 88,477 |
| Sep 26, 2025 | 71.23 | 71.65 | 71.23 | 71.60 | 71.60 | 0.67% | 135,916 |
| Sep 25, 2025 | 71.12 | 71.24 | 70.80 | 71.12 | 71.12 | -0.53% | 105,784 |
| Sep 24, 2025 | 71.97 | 71.97 | 71.42 | 71.50 | 71.50 | -0.40% | 103,515 |
| Sep 23, 2025 | 72.12 | 72.32 | 71.67 | 71.79 | 71.79 | -0.66% | 107,338 |
| Sep 22, 2025 | 71.96 | 72.35 | 71.93 | 72.26 | 72.06 | 0.38% | 73,943 |
| Sep 19, 2025 | 72.11 | 72.11 | 71.73 | 71.99 | 71.80 | 0.11% | 75,572 |
| Sep 18, 2025 | 71.67 | 72.07 | 71.63 | 71.91 | 71.72 | 0.70% | 176,538 |
| Sep 17, 2025 | 71.56 | 71.90 | 70.97 | 71.41 | 71.22 | -0.03% | 69,741 |
| Sep 16, 2025 | 71.69 | 71.69 | 71.32 | 71.44 | 71.24 | -0.16% | 70,387 |
| Sep 15, 2025 | 71.60 | 71.69 | 71.47 | 71.55 | 71.36 | 0.29% | 72,011 |
| Sep 12, 2025 | 71.50 | 71.65 | 71.33 | 71.34 | 71.15 | -0.38% | 242,394 |
| Sep 11, 2025 | 71.05 | 71.67 | 71.05 | 71.61 | 71.42 | 1.00% | 75,111 |
| Sep 10, 2025 | 71.05 | 71.17 | 70.72 | 70.90 | 70.71 | 0.24% | 77,357 |
| Sep 9, 2025 | 70.67 | 70.80 | 70.51 | 70.73 | 70.54 | - | 70,144 |
| Sep 8, 2025 | 70.78 | 70.82 | 70.53 | 70.73 | 70.54 | 0.20% | 70,284 |
| Sep 5, 2025 | 71.01 | 71.14 | 70.25 | 70.59 | 70.40 | -0.27% | 87,433 |
| Sep 4, 2025 | 70.19 | 70.79 | 70.15 | 70.78 | 70.59 | 0.96% | 72,193 |
| Sep 3, 2025 | 70.08 | 70.25 | 69.80 | 70.11 | 69.92 | 0.29% | 74,953 |
| Sep 2, 2025 | 69.54 | 69.90 | 69.34 | 69.90 | 69.71 | -0.60% | 100,614 |
| Aug 29, 2025 | 70.54 | 70.58 | 70.18 | 70.33 | 70.13 | -0.52% | 137,225 |
| Aug 28, 2025 | 70.64 | 70.73 | 70.40 | 70.70 | 70.50 | 0.20% | 88,898 |
| Aug 27, 2025 | 70.22 | 70.60 | 70.22 | 70.56 | 70.37 | 0.36% | 79,306 |
| Aug 26, 2025 | 70.06 | 70.33 | 69.97 | 70.30 | 70.11 | 0.37% | 83,232 |
| Aug 25, 2025 | 70.28 | 70.31 | 70.04 | 70.04 | 69.85 | -0.50% | 89,520 |
| Aug 22, 2025 | 69.55 | 70.53 | 69.55 | 70.39 | 70.20 | 1.97% | 48,219 |
| Aug 21, 2025 | 69.04 | 69.23 | 68.86 | 69.03 | 68.84 | -0.36% | 55,600 |
| Aug 20, 2025 | 69.36 | 69.39 | 68.81 | 69.28 | 69.09 | -0.21% | 166,638 |