Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
36.98
+0.10 (0.27%)
Jul 30, 2025, 2:05 PM - Market open
DFAC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 36.96 | 37.00 | 36.88 | 36.97 | - | 0.24% | 609,607 |
Jul 29, 2025 | 37.08 | 37.11 | 36.83 | 36.88 | 36.88 | -0.41% | 1,469,303 |
Jul 28, 2025 | 37.09 | 37.11 | 36.94 | 37.03 | 37.03 | -0.11% | 1,467,695 |
Jul 25, 2025 | 36.94 | 37.09 | 36.87 | 37.07 | 37.07 | 0.49% | 1,365,994 |
Jul 24, 2025 | 36.99 | 37.06 | 36.89 | 36.89 | 36.89 | -0.24% | 1,478,465 |
Jul 23, 2025 | 36.85 | 36.99 | 36.74 | 36.98 | 36.98 | 0.87% | 1,713,672 |
Jul 22, 2025 | 36.55 | 36.71 | 36.44 | 36.66 | 36.66 | 0.49% | 1,104,109 |
Jul 21, 2025 | 36.58 | 36.73 | 36.48 | 36.48 | 36.48 | -0.14% | 1,258,815 |
Jul 18, 2025 | 36.71 | 36.73 | 36.44 | 36.53 | 36.53 | -0.03% | 1,679,292 |
Jul 17, 2025 | 36.25 | 36.60 | 36.25 | 36.54 | 36.54 | 0.80% | 1,513,417 |
Jul 16, 2025 | 36.24 | 36.29 | 35.84 | 36.25 | 36.25 | 0.39% | 2,765,618 |
Jul 15, 2025 | 36.57 | 36.59 | 36.11 | 36.11 | 36.11 | -0.91% | 1,617,340 |
Jul 14, 2025 | 36.32 | 36.47 | 36.29 | 36.44 | 36.44 | 0.16% | 1,587,808 |
Jul 11, 2025 | 36.42 | 36.47 | 36.32 | 36.38 | 36.38 | -0.63% | 1,734,627 |
Jul 10, 2025 | 36.45 | 36.71 | 36.40 | 36.61 | 36.61 | 0.44% | 1,556,600 |
Jul 9, 2025 | 36.37 | 36.48 | 36.23 | 36.45 | 36.45 | 0.55% | 1,775,500 |
Jul 8, 2025 | 36.25 | 36.37 | 36.20 | 36.25 | 36.25 | 0.11% | 1,998,290 |
Jul 7, 2025 | 36.37 | 36.47 | 36.03 | 36.21 | 36.21 | -0.85% | 2,143,913 |
Jul 3, 2025 | 36.39 | 36.57 | 36.38 | 36.52 | 36.52 | 0.69% | 830,985 |
Jul 2, 2025 | 36.02 | 36.27 | 35.98 | 36.27 | 36.27 | 0.64% | 2,136,291 |
Jul 1, 2025 | 35.79 | 36.15 | 35.76 | 36.04 | 36.04 | 0.56% | 2,185,216 |
Jun 30, 2025 | 35.86 | 35.91 | 35.70 | 35.84 | 35.84 | 0.39% | 1,921,275 |
Jun 27, 2025 | 35.59 | 35.82 | 35.47 | 35.70 | 35.70 | 0.39% | 2,278,271 |
Jun 26, 2025 | 35.32 | 35.56 | 35.28 | 35.56 | 35.56 | 1.02% | 2,937,924 |
Jun 25, 2025 | 35.30 | 35.31 | 35.13 | 35.20 | 35.20 | -0.14% | 2,011,151 |
Jun 24, 2025 | 35.13 | 35.33 | 35.05 | 35.25 | 35.25 | 0.71% | 1,910,476 |
Jun 23, 2025 | 34.67 | 35.01 | 34.46 | 35.00 | 34.90 | 0.89% | 1,835,677 |
Jun 20, 2025 | 34.91 | 34.95 | 34.59 | 34.69 | 34.59 | -0.12% | 2,016,217 |
Jun 18, 2025 | 34.71 | 34.95 | 34.68 | 34.73 | 34.63 | 0.09% | 1,863,985 |
Jun 17, 2025 | 34.86 | 34.95 | 34.67 | 34.70 | 34.60 | -0.89% | 2,520,016 |
Jun 16, 2025 | 34.84 | 35.10 | 34.84 | 35.01 | 34.91 | 1.07% | 1,664,430 |
Jun 13, 2025 | 34.78 | 34.97 | 34.55 | 34.64 | 34.54 | -1.28% | 1,972,399 |
Jun 12, 2025 | 34.88 | 35.10 | 34.83 | 35.09 | 34.99 | 0.26% | 2,100,733 |
Jun 11, 2025 | 35.20 | 35.25 | 34.90 | 35.00 | 34.90 | -0.43% | 2,541,974 |
Jun 10, 2025 | 35.01 | 35.17 | 34.99 | 35.15 | 35.04 | 0.51% | 2,033,374 |
Jun 9, 2025 | 35.02 | 35.10 | 34.93 | 34.97 | 34.87 | 0.09% | 1,912,278 |
Jun 6, 2025 | 34.86 | 35.00 | 34.80 | 34.94 | 34.84 | 1.16% | 2,003,016 |
Jun 5, 2025 | 34.70 | 34.82 | 34.43 | 34.54 | 34.44 | -0.23% | 2,597,683 |
Jun 4, 2025 | 34.73 | 34.78 | 34.62 | 34.62 | 34.52 | -0.09% | 2,976,433 |
Jun 3, 2025 | 34.39 | 34.71 | 34.32 | 34.65 | 34.55 | 0.84% | 2,585,519 |
Jun 2, 2025 | 34.19 | 34.38 | 33.93 | 34.36 | 34.26 | 0.32% | 2,704,154 |
May 30, 2025 | 34.21 | 34.35 | 33.93 | 34.25 | 34.15 | -0.20% | 2,763,127 |
May 29, 2025 | 34.48 | 34.48 | 34.06 | 34.32 | 34.22 | 0.38% | 2,286,184 |
May 28, 2025 | 34.45 | 34.50 | 34.14 | 34.19 | 34.09 | -0.75% | 2,294,758 |
May 27, 2025 | 34.14 | 34.45 | 34.01 | 34.45 | 34.35 | 2.07% | 1,760,356 |
May 23, 2025 | 33.50 | 33.88 | 33.43 | 33.75 | 33.65 | -0.59% | 2,260,170 |
May 22, 2025 | 33.95 | 34.16 | 33.84 | 33.95 | 33.85 | -0.06% | 1,936,572 |
May 21, 2025 | 34.38 | 34.53 | 33.92 | 33.97 | 33.87 | -1.93% | 1,867,921 |
May 20, 2025 | 34.68 | 34.74 | 34.48 | 34.64 | 34.54 | -0.35% | 2,665,546 |
May 19, 2025 | 34.37 | 34.78 | 34.37 | 34.76 | 34.66 | - | 1,660,157 |