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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202536.9637.0036.8836.97-0.24%609,607
Jul 29, 202537.0837.1136.8336.8836.88-0.41%1,469,303
Jul 28, 202537.0937.1136.9437.0337.03-0.11%1,467,695
Jul 25, 202536.9437.0936.8737.0737.070.49%1,365,994
Jul 24, 202536.9937.0636.8936.8936.89-0.24%1,478,465
Jul 23, 202536.8536.9936.7436.9836.980.87%1,713,672
Jul 22, 202536.5536.7136.4436.6636.660.49%1,104,109
Jul 21, 202536.5836.7336.4836.4836.48-0.14%1,258,815
Jul 18, 202536.7136.7336.4436.5336.53-0.03%1,679,292
Jul 17, 202536.2536.6036.2536.5436.540.80%1,513,417
Jul 16, 202536.2436.2935.8436.2536.250.39%2,765,618
Jul 15, 202536.5736.5936.1136.1136.11-0.91%1,617,340
Jul 14, 202536.3236.4736.2936.4436.440.16%1,587,808
Jul 11, 202536.4236.4736.3236.3836.38-0.63%1,734,627
Jul 10, 202536.4536.7136.4036.6136.610.44%1,556,600
Jul 9, 202536.3736.4836.2336.4536.450.55%1,775,500
Jul 8, 202536.2536.3736.2036.2536.250.11%1,998,290
Jul 7, 202536.3736.4736.0336.2136.21-0.85%2,143,913
Jul 3, 202536.3936.5736.3836.5236.520.69%830,985
Jul 2, 202536.0236.2735.9836.2736.270.64%2,136,291
Jul 1, 202535.7936.1535.7636.0436.040.56%2,185,216
Jun 30, 202535.8635.9135.7035.8435.840.39%1,921,275
Jun 27, 202535.5935.8235.4735.7035.700.39%2,278,271
Jun 26, 202535.3235.5635.2835.5635.561.02%2,937,924
Jun 25, 202535.3035.3135.1335.2035.20-0.14%2,011,151
Jun 24, 202535.1335.3335.0535.2535.250.71%1,910,476
Jun 23, 202534.6735.0134.4635.0034.900.89%1,835,677
Jun 20, 202534.9134.9534.5934.6934.59-0.12%2,016,217
Jun 18, 202534.7134.9534.6834.7334.630.09%1,863,985
Jun 17, 202534.8634.9534.6734.7034.60-0.89%2,520,016
Jun 16, 202534.8435.1034.8435.0134.911.07%1,664,430
Jun 13, 202534.7834.9734.5534.6434.54-1.28%1,972,399
Jun 12, 202534.8835.1034.8335.0934.990.26%2,100,733
Jun 11, 202535.2035.2534.9035.0034.90-0.43%2,541,974
Jun 10, 202535.0135.1734.9935.1535.040.51%2,033,374
Jun 9, 202535.0235.1034.9334.9734.870.09%1,912,278
Jun 6, 202534.8635.0034.8034.9434.841.16%2,003,016
Jun 5, 202534.7034.8234.4334.5434.44-0.23%2,597,683
Jun 4, 202534.7334.7834.6234.6234.52-0.09%2,976,433
Jun 3, 202534.3934.7134.3234.6534.550.84%2,585,519
Jun 2, 202534.1934.3833.9334.3634.260.32%2,704,154
May 30, 202534.2134.3533.9334.2534.15-0.20%2,763,127
May 29, 202534.4834.4834.0634.3234.220.38%2,286,184
May 28, 202534.4534.5034.1434.1934.09-0.75%2,294,758
May 27, 202534.1434.4534.0134.4534.352.07%1,760,356
May 23, 202533.5033.8833.4333.7533.65-0.59%2,260,170
May 22, 202533.9534.1633.8433.9533.85-0.06%1,936,572
May 21, 202534.3834.5333.9233.9733.87-1.93%1,867,921
May 20, 202534.6834.7434.4834.6434.54-0.35%2,665,546
May 19, 202534.3734.7834.3734.7634.66-1,660,157