Dimensional US Core Equity 1 ETF (DCOR)

NYSEARCA: DCOR · Real-Time Price · USD

85.19

+0.56 (0.66%)

At close: Aug 7, 2026, 4:00 PM EDT

85.18

-0.01 (-0.01%)

After-hours: Aug 7, 2026, 8:00 PM EDT

DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	84.92	85.21	84.86	85.19	85.19	0.66%	90,980
Aug 6, 2026	85.05	85.09	84.57	84.63	84.63	-0.20%	120,590
Aug 5, 2026	85.51	85.57	84.78	84.80	84.80	-0.24%	153,711
Aug 4, 2026	83.92	85.17	83.89	85.01	85.01	1.58%	161,984
Aug 3, 2026	82.79	83.72	82.77	83.68	83.68	1.42%	136,405
Jul 31, 2026	82.50	82.71	81.70	82.51	82.51	0.39%	135,024
Jul 30, 2026	81.76	82.25	81.46	82.19	82.19	1.23%	97,458
Jul 29, 2026	82.21	82.48	81.17	81.19	81.19	-1.46%	109,561
Jul 28, 2026	82.15	82.53	81.92	82.39	82.39	0.46%	134,831
Jul 27, 2026	82.49	82.64	81.71	82.01	82.01	0.18%	115,061
Jul 24, 2026	81.81	82.37	81.72	81.86	81.86	0.20%	78,420
Jul 23, 2026	81.78	82.02	81.41	81.70	81.70	-0.94%	118,518
Jul 22, 2026	82.41	82.69	82.41	82.48	82.48	0.05%	101,241
Jul 21, 2026	82.40	82.51	81.96	82.43	82.43	0.78%	145,387
Jul 20, 2026	82.44	82.46	81.77	81.79	81.79	-0.37%	131,793
Jul 17, 2026	81.91	82.52	81.87	82.10	82.10	-0.85%	132,790
Jul 16, 2026	82.65	83.11	82.49	82.80	82.80	-0.07%	121,218
Jul 15, 2026	82.78	83.01	82.47	82.86	82.86	0.33%	129,844
Jul 14, 2026	82.61	82.66	82.37	82.59	82.59	0.25%	79,701
Jul 13, 2026	82.63	82.83	82.25	82.38	82.38	-0.48%	110,336
Jul 10, 2026	82.53	82.88	82.22	82.78	82.78	0.40%	85,374
Jul 9, 2026	81.91	82.52	81.85	82.45	82.45	0.86%	118,120
Jul 8, 2026	81.79	81.82	81.19	81.75	81.75	-0.52%	107,461
Jul 7, 2026	82.50	82.50	81.96	82.18	82.18	-0.36%	88,475
Jul 6, 2026	82.45	82.58	82.19	82.48	82.48	0.59%	160,428
Jul 2, 2026	82.20	82.66	81.44	82.00	82.00	0.04%	93,253
Jul 1, 2026	81.89	82.45	81.81	81.97	81.97	-0.01%	161,510
Jun 30, 2026	81.56	82.16	81.53	81.98	81.98	0.51%	156,046
Jun 29, 2026	81.35	81.60	80.89	81.56	81.56	0.88%	129,657
Jun 26, 2026	80.59	81.27	80.33	80.85	80.85	-0.04%	101,391
Jun 25, 2026	81.20	81.54	80.76	80.88	80.88	0.07%	159,756
Jun 24, 2026	80.98	81.49	80.59	80.83	80.83	0.09%	187,702
Jun 23, 2026	80.68	81.24	80.51	80.76	80.76	-1.00%	106,010
Jun 22, 2026	82.02	82.37	81.71	81.78	81.58	-0.23%	95,802
Jun 18, 2026	82.04	82.09	81.70	81.97	81.77	1.02%	240,901
Jun 17, 2026	82.06	82.38	80.98	81.14	80.94	-1.27%	101,579
Jun 16, 2026	82.56	82.80	82.11	82.18	81.98	-0.39%	163,884
Jun 15, 2026	82.64	82.76	82.38	82.50	82.30	1.25%	164,887
Jun 12, 2026	81.41	81.77	80.85	81.48	81.28	0.61%	129,485
Jun 11, 2026	79.96	81.17	79.61	80.99	80.79	1.85%	203,613
Jun 10, 2026	80.30	80.89	79.52	79.52	79.32	-1.49%	120,081
Jun 9, 2026	81.33	81.64	79.16	80.72	80.52	0.04%	104,509
Jun 8, 2026	81.10	81.39	80.69	80.69	80.49	0.27%	81,337
Jun 5, 2026	81.95	82.05	80.30	80.48	80.28	-2.40%	87,058
Jun 4, 2026	81.95	82.58	81.89	82.45	82.25	0.62%	124,593
Jun 3, 2026	82.29	82.36	81.92	81.94	81.74	-0.64%	76,368
Jun 2, 2026	81.94	82.55	81.94	82.47	82.27	0.45%	91,183
Jun 1, 2026	81.99	82.27	81.68	82.10	81.90	0.18%	78,076
May 29, 2026	81.95	82.13	81.84	81.95	81.75	0.06%	100,394
May 28, 2026	81.52	81.96	81.28	81.90	81.70	0.40%	104,846