Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
36.27
+0.23 (0.64%)
At close: Jul 2, 2025, 4:00 PM
36.27
0.00 (0.00%)
After-hours: Jul 2, 2025, 8:00 PM EDT
DFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 34.55 | 34.78 | 34.47 | 34.76 | 34.66 | 0.70% | 2,295,980 |
| May 15, 2025 | 34.25 | 34.52 | 34.22 | 34.52 | 34.42 | 0.49% | 2,061,291 |
| May 14, 2025 | 34.44 | 34.46 | 34.27 | 34.35 | 34.25 | -0.17% | 2,650,575 |
| May 13, 2025 | 34.29 | 34.55 | 34.24 | 34.41 | 34.31 | 0.58% | 1,737,840 |
| May 12, 2025 | 34.13 | 34.21 | 33.90 | 34.21 | 34.11 | 3.48% | 2,006,898 |
| May 9, 2025 | 33.24 | 33.27 | 32.99 | 33.06 | 32.96 | -0.21% | 1,266,530 |
| May 8, 2025 | 33.09 | 33.43 | 32.90 | 33.13 | 33.03 | 1.01% | 1,833,582 |
| May 7, 2025 | 32.78 | 32.92 | 32.53 | 32.80 | 32.70 | 0.43% | 2,386,376 |
| May 6, 2025 | 32.63 | 32.91 | 32.53 | 32.66 | 32.56 | -0.76% | 1,918,508 |
| May 5, 2025 | 32.83 | 33.10 | 32.80 | 32.91 | 32.81 | -0.45% | 1,932,057 |
| May 2, 2025 | 32.89 | 33.15 | 32.78 | 33.06 | 32.96 | 1.69% | 1,679,028 |
| May 1, 2025 | 32.57 | 32.81 | 32.46 | 32.51 | 32.41 | 0.74% | 2,068,188 |
| Apr 30, 2025 | 31.92 | 32.40 | 31.58 | 32.27 | 32.17 | -0.25% | 2,058,789 |
| Apr 29, 2025 | 32.03 | 32.44 | 32.02 | 32.35 | 32.25 | 0.56% | 1,936,705 |
| Apr 28, 2025 | 32.18 | 32.31 | 31.84 | 32.17 | 32.07 | 0.25% | 1,441,320 |
| Apr 25, 2025 | 31.96 | 32.14 | 31.76 | 32.09 | 31.99 | 0.31% | 2,132,814 |
| Apr 24, 2025 | 31.46 | 32.04 | 31.35 | 31.99 | 31.89 | 1.91% | 1,518,307 |
| Apr 23, 2025 | 31.70 | 32.05 | 31.29 | 31.39 | 31.30 | 1.52% | 2,441,411 |
| Apr 22, 2025 | 30.50 | 31.05 | 30.50 | 30.92 | 30.83 | 2.45% | 2,720,204 |