U.S. Core Equity 1 Portfolio: ETF Class Shares (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
81.33
-3.36 (-3.97%)
Nov 5, 2026, 4:00 PM EST - Market closed
DCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 84.15 | 84.15 | 81.37 | 81.33 | 81.33 | -3.97% | 303,727 |
| Nov 4, 2026 | 84.60 | 84.87 | 84.33 | 84.69 | 84.69 | 1.43% | 158,941 |
| Nov 3, 2026 | 83.52 | 83.86 | 83.42 | 83.50 | 83.50 | 0.05% | 145,143 |
| Nov 2, 2026 | 83.89 | 84.46 | 83.38 | 83.46 | 83.46 | -0.01% | 186,521 |
| Oct 30, 2026 | 84.15 | 84.15 | 83.00 | 83.47 | 83.47 | -1.43% | 130,191 |
| Oct 29, 2026 | 84.42 | 84.76 | 84.35 | 84.68 | 84.68 | 0.22% | 121,933 |
| Oct 28, 2026 | 84.35 | 84.55 | 84.16 | 84.49 | 84.49 | 0.28% | 167,768 |
| Oct 27, 2026 | 84.09 | 84.34 | 83.80 | 84.25 | 84.25 | 0.49% | 99,061 |
| Oct 26, 2026 | 83.66 | 84.11 | 83.66 | 83.84 | 83.84 | 0.60% | 98,478 |
| Oct 23, 2026 | 83.49 | 83.71 | 83.14 | 83.34 | 83.34 | -0.67% | 162,002 |
| Oct 22, 2026 | 83.95 | 83.96 | 83.43 | 83.90 | 83.90 | -0.71% | 170,215 |
| Oct 21, 2026 | 84.19 | 84.61 | 84.06 | 84.50 | 84.50 | 0.55% | 140,477 |
| Oct 20, 2026 | 83.49 | 84.31 | 83.49 | 84.04 | 84.04 | 0.45% | 201,872 |
| Oct 19, 2026 | 83.86 | 83.98 | 83.60 | 83.66 | 83.66 | 0.18% | 122,112 |
| Oct 16, 2026 | 84.45 | 84.45 | 83.20 | 83.51 | 83.51 | -0.78% | 111,797 |
| Oct 15, 2026 | 83.55 | 84.20 | 83.54 | 84.17 | 84.17 | 0.62% | 267,755 |
| Oct 14, 2026 | 84.15 | 84.17 | 83.36 | 83.65 | 83.65 | -0.95% | 147,522 |
| Oct 13, 2026 | 84.32 | 84.56 | 84.19 | 84.46 | 84.46 | 0.03% | 116,063 |
| Oct 12, 2026 | 84.48 | 84.54 | 84.35 | 84.43 | 84.43 | -0.01% | 82,448 |
| Oct 9, 2026 | 84.29 | 84.49 | 84.08 | 84.44 | 84.44 | 0.44% | 78,811 |
| Oct 8, 2026 | 83.96 | 84.19 | 83.69 | 84.07 | 84.07 | -0.04% | 183,329 |
| Oct 7, 2026 | 84.03 | 84.20 | 83.78 | 84.10 | 84.10 | -0.46% | 158,408 |
| Oct 6, 2026 | 84.51 | 84.76 | 84.43 | 84.49 | 84.49 | 0.38% | 75,152 |
| Oct 5, 2026 | 83.54 | 84.35 | 83.52 | 84.17 | 84.17 | 0.69% | 193,097 |
| Oct 2, 2026 | 83.74 | 83.88 | 83.40 | 83.59 | 83.59 | 0.69% | 119,483 |
| Oct 1, 2026 | 82.98 | 83.16 | 82.35 | 83.02 | 83.02 | 0.44% | 151,702 |
| Sep 30, 2026 | 83.23 | 83.44 | 82.66 | 82.66 | 82.66 | -0.39% | 117,269 |
| Sep 29, 2026 | 83.53 | 83.53 | 82.70 | 82.98 | 82.98 | -1.83% | 140,924 |
| Sep 28, 2026 | 83.35 | 84.53 | 83.05 | 84.53 | 84.53 | 0.84% | 198,844 |
| Sep 25, 2026 | 83.54 | 83.87 | 83.24 | 83.83 | 83.83 | 0.49% | 213,157 |
| Sep 24, 2026 | 83.09 | 83.52 | 82.98 | 83.42 | 83.42 | 0.02% | 139,899 |
| Sep 23, 2026 | 83.92 | 84.07 | 83.38 | 83.40 | 83.40 | -0.79% | 155,691 |
| Sep 22, 2026 | 84.25 | 84.34 | 83.97 | 84.06 | 84.06 | -0.05% | 121,803 |
| Sep 21, 2026 | 83.87 | 84.43 | 83.69 | 84.29 | 84.10 | 1.17% | 96,138 |
| Sep 18, 2026 | 83.29 | 83.35 | 83.02 | 83.32 | 83.13 | -0.13% | 106,843 |
| Sep 17, 2026 | 83.67 | 83.67 | 83.22 | 83.42 | 83.24 | 0.92% | 80,025 |
| Sep 16, 2026 | 83.43 | 83.48 | 82.21 | 82.66 | 82.48 | -0.67% | 110,076 |
| Sep 15, 2026 | 83.52 | 83.52 | 83.03 | 83.22 | 83.04 | -0.42% | 121,170 |
| Sep 14, 2026 | 83.59 | 83.84 | 83.32 | 83.57 | 83.39 | -0.41% | 81,539 |
| Sep 11, 2026 | 84.01 | 84.10 | 83.86 | 83.91 | 83.72 | 0.74% | 138,786 |
| Sep 10, 2026 | 83.41 | 83.45 | 83.14 | 83.29 | 83.11 | -0.48% | 92,536 |
| Sep 9, 2026 | 84.12 | 84.12 | 83.63 | 83.69 | 83.51 | -0.57% | 103,315 |
| Sep 8, 2026 | 84.55 | 84.55 | 84.15 | 84.17 | 83.98 | -0.78% | 96,102 |
| Sep 4, 2026 | 84.73 | 84.90 | 84.68 | 84.83 | 84.64 | -0.20% | 62,790 |
| Sep 3, 2026 | 84.57 | 85.04 | 84.42 | 85.00 | 84.81 | 0.87% | 110,441 |
| Sep 2, 2026 | 83.82 | 84.34 | 83.82 | 84.27 | 84.08 | 0.74% | 140,002 |
| Sep 1, 2026 | 83.92 | 84.08 | 83.47 | 83.65 | 83.47 | -0.67% | 155,434 |
| Aug 31, 2026 | 84.37 | 84.37 | 84.05 | 84.21 | 84.02 | -0.44% | 176,184 |
| Aug 28, 2026 | 84.87 | 85.17 | 84.50 | 84.58 | 84.39 | -0.27% | 92,793 |
| Aug 27, 2026 | 84.78 | 84.99 | 84.56 | 84.81 | 84.62 | 0.32% | 152,864 |