Dimensional U.S. Core Equity 2 ETF (DFAC)

DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.95	38.95	38.56	38.65	-	-0.51%	2,126,291
Oct 6, 2025	38.95	38.95	38.76	38.85	38.85	0.13%	1,445,391
Oct 3, 2025	38.81	39.01	38.77	38.80	38.80	0.15%	1,628,799
Oct 2, 2025	38.74	38.76	36.67	38.74	38.74	0.21%	1,907,203
Oct 1, 2025	38.39	38.71	38.39	38.66	38.66	0.23%	1,509,269
Sep 30, 2025	38.46	38.61	38.30	38.57	38.57	0.21%	2,403,697
Sep 29, 2025	38.57	38.57	38.38	38.49	38.49	0.23%	1,741,209
Sep 26, 2025	38.21	38.47	38.20	38.40	38.40	0.66%	2,210,291
Sep 25, 2025	38.16	38.22	37.95	38.15	38.15	-0.52%	3,052,671
Sep 24, 2025	38.59	38.60	38.30	38.35	38.35	-0.42%	2,104,723
Sep 23, 2025	38.67	38.82	38.46	38.51	38.51	-0.70%	2,189,806
Sep 22, 2025	38.53	38.82	38.51	38.78	38.67	0.39%	2,063,005
Sep 19, 2025	38.70	38.70	38.48	38.63	38.52	0.03%	2,259,961
Sep 18, 2025	38.49	38.70	38.41	38.62	38.51	0.81%	2,378,209
Sep 17, 2025	38.32	38.63	38.04	38.31	38.21	-0.03%	3,330,927
Sep 16, 2025	38.43	38.43	38.21	38.32	38.22	-0.16%	2,288,003
Sep 15, 2025	38.38	38.46	38.31	38.38	38.28	0.29%	2,709,202
Sep 12, 2025	38.38	38.41	38.24	38.27	38.17	-0.39%	2,579,720
Sep 11, 2025	38.08	38.46	38.08	38.42	38.32	1.08%	2,675,030
Sep 10, 2025	38.09	38.16	37.89	38.01	37.91	0.16%	2,643,409
Sep 9, 2025	37.96	37.99	37.80	37.95	37.85	-0.11%	2,162,399
Sep 8, 2025	38.01	38.02	37.85	37.99	37.89	0.21%	1,594,234
Sep 5, 2025	38.09	38.21	37.66	37.91	37.81	-0.29%	2,750,235
Sep 4, 2025	37.69	38.02	37.66	38.02	37.92	1.01%	1,777,061
Sep 3, 2025	37.60	37.73	37.45	37.64	37.54	0.29%	2,183,731
Sep 2, 2025	37.35	37.54	37.21	37.53	37.43	-0.58%	1,998,586
Aug 29, 2025	37.91	37.92	37.67	37.75	37.65	-0.53%	2,308,419
Aug 28, 2025	37.95	37.99	37.79	37.95	37.85	0.21%	1,342,608
Aug 27, 2025	37.71	37.92	37.68	37.87	37.77	0.32%	1,374,873
Aug 26, 2025	37.61	37.77	37.58	37.75	37.65	0.43%	2,261,792
Aug 25, 2025	37.70	37.76	37.59	37.59	37.49	-0.53%	1,267,490
Aug 22, 2025	37.17	37.88	37.17	37.79	37.69	2.00%	2,165,976
Aug 21, 2025	37.00	37.14	36.91	37.05	36.95	-0.22%	1,787,116
Aug 20, 2025	37.18	37.28	36.90	37.13	37.03	-0.30%	2,274,998
Aug 19, 2025	37.35	37.48	37.17	37.24	37.14	-0.32%	1,980,484
Aug 18, 2025	37.30	37.41	37.30	37.36	37.26	0.03%	1,346,765
Aug 15, 2025	37.55	37.55	37.31	37.35	37.25	-0.29%	1,684,013
Aug 14, 2025	37.38	37.50	37.31	37.46	37.36	-0.40%	1,327,878
Aug 13, 2025	37.44	37.62	37.39	37.61	37.51	0.89%	1,712,450
Aug 12, 2025	36.88	37.31	36.87	37.28	37.18	1.50%	1,794,679
Aug 11, 2025	36.84	36.90	36.66	36.73	36.63	-0.22%	1,631,536
Aug 8, 2025	36.73	36.87	36.68	36.81	36.71	0.63%	1,532,377
Aug 7, 2025	36.86	36.91	36.43	36.58	36.48	-0.16%	2,117,652
Aug 6, 2025	36.53	36.68	36.43	36.64	36.54	0.44%	1,739,948
Aug 5, 2025	36.67	36.69	36.34	36.48	36.38	-0.36%	2,015,579
Aug 4, 2025	36.28	36.61	36.28	36.61	36.51	1.55%	1,550,598
Aug 1, 2025	36.30	36.30	35.83	36.05	35.95	-1.61%	2,437,884
Jul 31, 2025	36.97	37.06	36.56	36.64	36.54	-0.38%	2,145,681
Jul 30, 2025	36.96	37.03	36.60	36.78	36.68	-0.27%	2,065,829
Jul 29, 2025	37.08	37.11	36.83	36.88	36.78	-0.41%	1,469,303

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.