Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
32.09
+0.10 (0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFAC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 31.96 | 32.14 | 31.76 | 32.09 | 32.09 | 0.31% | 2,132,814 |
Apr 24, 2025 | 31.46 | 32.04 | 31.35 | 31.99 | 31.99 | 1.91% | 1,518,307 |
Apr 23, 2025 | 31.70 | 32.05 | 31.29 | 31.39 | 31.39 | 1.52% | 2,441,411 |
Apr 22, 2025 | 30.50 | 31.05 | 30.50 | 30.92 | 30.92 | 2.45% | 2,720,204 |
Apr 21, 2025 | 30.58 | 30.60 | 29.87 | 30.18 | 30.18 | -2.20% | 3,600,649 |
Apr 17, 2025 | 30.83 | 31.12 | 30.71 | 30.86 | 30.86 | 0.42% | 2,282,517 |
Apr 16, 2025 | 31.04 | 31.25 | 30.45 | 30.73 | 30.73 | -1.92% | 3,539,639 |
Apr 15, 2025 | 31.46 | 31.68 | 31.28 | 31.33 | 31.33 | -0.32% | 2,349,637 |
Apr 14, 2025 | 31.65 | 31.68 | 31.08 | 31.43 | 31.43 | 1.00% | 3,101,498 |
Apr 11, 2025 | 30.56 | 31.27 | 30.29 | 31.12 | 31.12 | 1.57% | 3,574,293 |
Apr 10, 2025 | 31.09 | 31.12 | 29.78 | 30.64 | 30.64 | -3.68% | 7,266,954 |
Apr 9, 2025 | 28.92 | 31.96 | 28.85 | 31.81 | 31.81 | 9.24% | 7,824,190 |
Apr 8, 2025 | 30.68 | 30.77 | 28.70 | 29.12 | 29.12 | -1.92% | 9,276,413 |
Apr 7, 2025 | 28.84 | 30.80 | 28.39 | 29.69 | 29.69 | -0.47% | 11,593,984 |
Apr 4, 2025 | 30.70 | 30.81 | 29.73 | 29.83 | 29.83 | -5.45% | 9,809,027 |
Apr 3, 2025 | 32.19 | 32.29 | 31.54 | 31.55 | 31.55 | -5.51% | 6,064,184 |
Apr 2, 2025 | 32.76 | 33.51 | 32.76 | 33.39 | 33.39 | 0.88% | 2,346,252 |
Apr 1, 2025 | 32.87 | 33.22 | 32.66 | 33.10 | 33.10 | 0.33% | 2,863,303 |
Mar 31, 2025 | 32.45 | 33.11 | 32.28 | 32.99 | 32.99 | 0.58% | 3,437,110 |
Mar 28, 2025 | 33.33 | 33.41 | 32.75 | 32.80 | 32.80 | -1.94% | 2,671,536 |
Mar 27, 2025 | 33.51 | 33.67 | 33.32 | 33.45 | 33.45 | -0.45% | 2,147,999 |
Mar 26, 2025 | 33.89 | 33.99 | 33.50 | 33.60 | 33.60 | -0.86% | 2,464,475 |
Mar 25, 2025 | 33.91 | 33.98 | 33.78 | 33.89 | 33.89 | -0.21% | 1,907,300 |
Mar 24, 2025 | 33.72 | 34.01 | 33.72 | 33.96 | 33.88 | 1.95% | 3,230,560 |
Mar 21, 2025 | 33.10 | 33.35 | 32.98 | 33.31 | 33.23 | -0.15% | 1,972,078 |
Mar 20, 2025 | 33.27 | 33.67 | 33.22 | 33.36 | 33.28 | -0.30% | 2,336,551 |
Mar 19, 2025 | 33.20 | 33.69 | 33.14 | 33.46 | 33.38 | 1.06% | 2,459,808 |
Mar 18, 2025 | 33.29 | 33.30 | 33.01 | 33.11 | 33.03 | -0.93% | 2,314,841 |
Mar 17, 2025 | 33.10 | 33.56 | 33.10 | 33.42 | 33.34 | 0.94% | 1,691,869 |
Mar 14, 2025 | 32.68 | 33.15 | 32.66 | 33.11 | 33.03 | 2.13% | 2,395,196 |
Mar 13, 2025 | 32.85 | 32.87 | 32.29 | 32.42 | 32.34 | -1.28% | 2,033,742 |
Mar 12, 2025 | 33.11 | 33.14 | 32.58 | 32.84 | 32.76 | 0.09% | 2,954,005 |
Mar 11, 2025 | 33.00 | 33.18 | 32.55 | 32.81 | 32.73 | -0.82% | 4,771,922 |
Mar 10, 2025 | 33.43 | 33.60 | 32.79 | 33.08 | 33.00 | -2.39% | 2,484,196 |
Mar 7, 2025 | 33.57 | 33.99 | 33.29 | 33.89 | 33.81 | 0.56% | 4,361,584 |
Mar 6, 2025 | 33.82 | 34.11 | 33.54 | 33.70 | 33.62 | -1.43% | 2,763,580 |
Mar 5, 2025 | 33.86 | 34.30 | 33.63 | 34.19 | 34.11 | 0.97% | 2,645,141 |
Mar 4, 2025 | 34.04 | 34.37 | 33.56 | 33.86 | 33.78 | -1.31% | 3,552,895 |
Mar 3, 2025 | 35.11 | 35.17 | 34.11 | 34.31 | 34.23 | -1.92% | 3,775,300 |
Feb 28, 2025 | 34.52 | 35.02 | 34.37 | 34.98 | 34.89 | 1.36% | 1,584,040 |
Feb 27, 2025 | 35.07 | 35.12 | 34.49 | 34.51 | 34.43 | -1.37% | 2,043,172 |
Feb 26, 2025 | 35.09 | 35.29 | 34.86 | 34.99 | 34.90 | -0.03% | 1,496,361 |
Feb 25, 2025 | 35.10 | 35.20 | 34.73 | 35.00 | 34.91 | -0.28% | 2,025,836 |
Feb 24, 2025 | 35.32 | 35.38 | 35.02 | 35.10 | 35.01 | -0.28% | 1,954,868 |
Feb 21, 2025 | 35.96 | 35.96 | 35.18 | 35.20 | 35.11 | -1.90% | 2,164,069 |
Feb 20, 2025 | 36.05 | 36.05 | 35.70 | 35.88 | 35.79 | -0.61% | 1,805,364 |
Feb 19, 2025 | 35.96 | 36.15 | 35.93 | 36.10 | 36.01 | 0.06% | 1,608,465 |
Feb 18, 2025 | 36.01 | 36.09 | 35.92 | 36.08 | 35.99 | 0.36% | 1,725,405 |
Feb 14, 2025 | 35.97 | 36.06 | 35.92 | 35.95 | 35.86 | 0.03% | 1,621,319 |
Feb 13, 2025 | 35.66 | 35.95 | 35.62 | 35.94 | 35.85 | 1.07% | 3,421,523 |