Dimensional US Core Equity 1 ETF (DCOR)

DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	82.64	82.76	82.38	82.50	82.50	1.25%	164,887
Jun 12, 2026	81.41	81.77	80.85	81.48	81.48	0.61%	129,485
Jun 11, 2026	79.96	81.17	79.61	80.99	80.99	1.85%	203,613
Jun 10, 2026	80.30	80.89	79.52	79.52	79.52	-1.49%	120,081
Jun 9, 2026	81.33	81.64	79.16	80.72	80.72	0.04%	104,509
Jun 8, 2026	81.10	81.39	80.69	80.69	80.69	0.27%	81,337
Jun 5, 2026	81.95	82.05	80.30	80.48	80.48	-2.40%	87,057
Jun 4, 2026	81.95	82.58	81.89	82.45	82.45	0.62%	124,593
Jun 3, 2026	82.29	82.36	81.92	81.94	81.94	-0.64%	76,368
Jun 2, 2026	81.94	82.55	81.94	82.47	82.47	0.45%	91,183
Jun 1, 2026	81.99	82.27	81.68	82.10	82.10	0.18%	78,076
May 29, 2026	81.95	82.13	81.84	81.95	81.95	0.06%	100,393
May 28, 2026	81.52	81.96	81.28	81.90	81.90	0.40%	103,216
May 27, 2026	81.56	81.75	81.38	81.57	81.57	0.02%	61,195
May 26, 2026	81.45	81.67	81.33	81.55	81.55	0.82%	62,277
May 22, 2026	80.80	81.20	80.77	80.89	80.89	0.50%	98,151
May 21, 2026	79.96	80.67	79.81	80.49	80.49	0.26%	94,433
May 20, 2026	79.48	80.28	79.41	80.28	80.28	1.18%	96,533
May 19, 2026	79.50	79.75	79.12	79.34	79.34	-0.63%	89,094
May 18, 2026	79.93	80.14	79.39	79.84	79.84	-0.10%	111,312
May 15, 2026	80.39	80.39	79.83	79.92	79.92	-1.14%	130,344
May 14, 2026	80.50	81.07	80.50	80.84	80.84	0.72%	123,981
May 13, 2026	79.98	80.43	79.79	80.26	80.26	0.27%	63,367
May 12, 2026	80.01	80.07	79.32	80.04	80.04	-0.16%	80,360
May 11, 2026	80.13	80.37	80.06	80.17	80.17	0.07%	57,482
May 8, 2026	79.97	80.18	79.92	80.11	80.11	0.63%	100,962
May 7, 2026	80.23	80.25	79.51	79.61	79.61	-0.75%	90,929
May 6, 2026	79.82	80.26	79.71	80.21	80.21	1.25%	125,617
May 5, 2026	78.95	79.36	78.92	79.22	79.22	0.93%	53,691
May 4, 2026	78.71	78.98	78.22	78.49	78.49	-0.42%	75,363
May 1, 2026	79.05	79.33	78.82	78.82	78.82	0.04%	102,507
Apr 30, 2026	78.25	78.83	77.92	78.79	78.79	1.18%	97,633
Apr 29, 2026	77.92	78.04	77.61	77.87	77.87	-0.22%	71,840
Apr 28, 2026	78.15	78.15	77.78	78.04	78.04	-0.52%	70,533
Apr 27, 2026	78.36	78.47	78.19	78.45	78.45	0.17%	100,811
Apr 24, 2026	78.19	78.38	77.82	78.32	78.32	0.47%	94,084
Apr 23, 2026	78.08	78.33	77.29	77.95	77.95	-0.18%	75,703
Apr 22, 2026	78.21	78.21	77.85	78.09	78.09	0.59%	85,859
Apr 21, 2026	78.41	78.43	77.54	77.63	77.63	-0.63%	94,709
Apr 20, 2026	78.00	78.15	77.86	78.12	78.12	0.06%	78,930
Apr 17, 2026	77.56	78.39	77.56	78.07	78.07	1.35%	74,425
Apr 16, 2026	76.91	77.16	76.70	77.03	77.03	0.23%	90,627
Apr 15, 2026	76.60	76.88	76.43	76.85	76.85	0.47%	94,839
Apr 14, 2026	76.02	76.56	75.97	76.49	76.49	0.95%	78,163
Apr 13, 2026	74.85	75.81	74.76	75.77	75.77	0.96%	77,159
Apr 10, 2026	75.42	75.42	75.01	75.05	75.05	-0.27%	73,051
Apr 9, 2026	74.70	75.41	74.66	75.25	75.25	0.56%	96,137
Apr 8, 2026	74.87	74.92	74.37	74.83	74.83	2.56%	81,352
Apr 7, 2026	72.73	72.97	72.20	72.97	72.97	-0.08%	116,469
Apr 6, 2026	72.62	73.02	72.55	73.02	73.02	0.55%	122,996

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.