Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
32.80
-0.65 (-1.94%)
At close: Mar 28, 2025, 4:00 PM
33.12
+0.32 (0.98%)
Pre-market: Mar 31, 2025, 7:40 AM EDT
DFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 35.39 | 35.64 | 35.33 | 35.56 | 35.47 | -0.56% | 1,799,185 |
| Feb 11, 2025 | 35.62 | 35.80 | 35.58 | 35.76 | 35.67 | 0.03% | 1,388,422 |
| Feb 10, 2025 | 35.80 | 35.80 | 35.66 | 35.75 | 35.66 | 0.51% | 1,326,768 |
| Feb 7, 2025 | 35.91 | 35.97 | 35.54 | 35.57 | 35.48 | -0.92% | 1,642,389 |
| Feb 6, 2025 | 36.00 | 36.00 | 35.68 | 35.90 | 35.81 | 0.20% | 1,564,043 |
| Feb 5, 2025 | 35.60 | 35.84 | 35.49 | 35.83 | 35.74 | 0.59% | 1,559,601 |
| Feb 4, 2025 | 35.35 | 35.65 | 35.35 | 35.62 | 35.53 | 0.65% | 1,767,992 |
| Feb 3, 2025 | 35.04 | 35.53 | 34.95 | 35.39 | 35.30 | -0.78% | 2,237,413 |
| Jan 31, 2025 | 36.08 | 36.13 | 35.62 | 35.67 | 35.58 | -0.81% | 1,976,222 |
| Jan 30, 2025 | 35.84 | 36.07 | 35.74 | 35.96 | 35.87 | 0.64% | 1,688,417 |
| Jan 29, 2025 | 35.82 | 35.89 | 35.57 | 35.73 | 35.64 | -0.31% | 1,760,900 |
| Jan 28, 2025 | 35.64 | 35.89 | 35.52 | 35.84 | 35.75 | 0.67% | 1,735,059 |
| Jan 27, 2025 | 35.38 | 35.66 | 35.38 | 35.60 | 35.51 | -1.08% | 1,487,642 |
| Jan 24, 2025 | 36.07 | 36.12 | 35.93 | 35.99 | 35.90 | -0.30% | 1,670,643 |
| Jan 23, 2025 | 35.90 | 36.10 | 35.86 | 36.10 | 36.01 | 0.45% | 1,935,944 |
| Jan 22, 2025 | 35.98 | 36.01 | 35.92 | 35.94 | 35.85 | 0.28% | 1,887,752 |
| Jan 21, 2025 | 35.62 | 35.85 | 35.61 | 35.84 | 35.75 | 1.04% | 3,162,367 |
| Jan 17, 2025 | 35.52 | 35.56 | 35.40 | 35.47 | 35.38 | 0.74% | 1,804,236 |
| Jan 16, 2025 | 35.21 | 35.30 | 35.09 | 35.21 | 35.12 | 0.03% | 1,598,983 |