Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
36.06
+0.24 (0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed
DFAC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 35.87 | 36.09 | 35.82 | 36.06 | 36.06 | 0.67% | 1,325,115 |
Nov 21, 2024 | 35.65 | 35.89 | 35.42 | 35.82 | 35.82 | 1.04% | 1,498,137 |
Nov 20, 2024 | 35.42 | 35.47 | 35.12 | 35.45 | 35.45 | 0.17% | 2,072,838 |
Nov 19, 2024 | 35.06 | 35.43 | 35.01 | 35.39 | 35.39 | 0.25% | 1,429,880 |
Nov 18, 2024 | 35.23 | 35.41 | 35.17 | 35.30 | 35.30 | 0.28% | 1,385,037 |
Nov 15, 2024 | 35.53 | 35.53 | 35.09 | 35.20 | 35.20 | -1.23% | 1,507,465 |
Nov 14, 2024 | 35.93 | 35.95 | 35.59 | 35.64 | 35.64 | -0.64% | 1,426,648 |
Nov 13, 2024 | 36.02 | 36.08 | 35.85 | 35.87 | 35.87 | -0.17% | 1,770,914 |
Nov 12, 2024 | 36.09 | 36.16 | 35.81 | 35.93 | 35.93 | -0.53% | 2,033,804 |
Nov 11, 2024 | 36.13 | 36.19 | 36.04 | 36.12 | 36.12 | 0.36% | 1,476,266 |
Nov 8, 2024 | 35.86 | 36.04 | 35.82 | 35.99 | 35.99 | 0.42% | 1,699,682 |
Nov 7, 2024 | 35.82 | 35.93 | 35.75 | 35.84 | 35.84 | 0.34% | 1,397,685 |
Nov 6, 2024 | 35.45 | 35.75 | 35.31 | 35.72 | 35.72 | 3.42% | 2,240,525 |
Nov 5, 2024 | 34.14 | 34.55 | 34.11 | 34.54 | 34.54 | 1.29% | 1,324,054 |
Nov 4, 2024 | 34.14 | 34.29 | 34.03 | 34.10 | 34.10 | -0.09% | 1,405,102 |
Nov 1, 2024 | 34.17 | 34.41 | 34.09 | 34.13 | 34.13 | 0.35% | 2,012,751 |
Oct 31, 2024 | 34.43 | 34.44 | 34.01 | 34.01 | 34.01 | -1.71% | 1,468,416 |
Oct 30, 2024 | 34.57 | 34.83 | 34.56 | 34.60 | 34.60 | -0.14% | 1,343,127 |
Oct 29, 2024 | 34.55 | 34.72 | 34.46 | 34.65 | 34.65 | -0.09% | 1,119,996 |
Oct 28, 2024 | 34.65 | 34.73 | 34.62 | 34.68 | 34.68 | 0.64% | 1,309,749 |
Oct 25, 2024 | 34.69 | 34.79 | 34.39 | 34.46 | 34.46 | -0.20% | 1,183,684 |
Oct 24, 2024 | 34.62 | 34.62 | 34.37 | 34.53 | 34.53 | 0.03% | 1,519,637 |
Oct 23, 2024 | 34.68 | 34.71 | 34.28 | 34.52 | 34.52 | -0.75% | 1,181,462 |
Oct 22, 2024 | 34.71 | 34.84 | 34.65 | 34.78 | 34.78 | -0.20% | 1,256,758 |
Oct 21, 2024 | 35.02 | 35.04 | 34.73 | 34.85 | 34.85 | -0.57% | 1,306,530 |
Oct 18, 2024 | 35.06 | 35.10 | 34.96 | 35.05 | 35.05 | 0.23% | 1,025,085 |
Oct 17, 2024 | 35.15 | 35.15 | 34.94 | 34.97 | 34.97 | 0.03% | 2,031,604 |
Oct 16, 2024 | 34.80 | 35.02 | 34.77 | 34.96 | 34.96 | 0.69% | 1,345,408 |
Oct 15, 2024 | 34.91 | 35.01 | 34.70 | 34.72 | 34.72 | -0.66% | 1,269,257 |
Oct 14, 2024 | 34.75 | 34.98 | 34.71 | 34.95 | 34.95 | 0.78% | 1,059,893 |
Oct 11, 2024 | 34.33 | 34.71 | 34.33 | 34.68 | 34.68 | 1.02% | 3,385,798 |
Oct 10, 2024 | 34.31 | 34.39 | 34.19 | 34.33 | 34.33 | -0.20% | 1,191,978 |
Oct 9, 2024 | 34.17 | 34.46 | 34.16 | 34.40 | 34.40 | 0.61% | 1,202,822 |
Oct 8, 2024 | 34.09 | 34.23 | 34.00 | 34.19 | 34.19 | 0.56% | 1,153,266 |
Oct 7, 2024 | 34.16 | 34.20 | 33.89 | 34.00 | 34.00 | -0.79% | 1,307,142 |
Oct 4, 2024 | 34.24 | 34.29 | 34.00 | 34.27 | 34.27 | 1.03% | 1,689,490 |
Oct 3, 2024 | 33.90 | 34.02 | 33.81 | 33.92 | 33.92 | -0.21% | 1,951,733 |
Oct 2, 2024 | 33.97 | 34.09 | 33.83 | 33.99 | 33.99 | -0.06% | 1,795,045 |
Oct 1, 2024 | 34.29 | 34.29 | 33.84 | 34.01 | 34.01 | -0.82% | 1,711,121 |
Sep 30, 2024 | 34.14 | 34.33 | 33.97 | 34.29 | 34.29 | 0.29% | 2,014,717 |
Sep 27, 2024 | 34.27 | 34.38 | 34.11 | 34.19 | 34.19 | 0.15% | 1,758,448 |
Sep 26, 2024 | 34.23 | 34.30 | 34.04 | 34.14 | 34.14 | 0.56% | 1,548,051 |
Sep 25, 2024 | 34.11 | 34.16 | 33.91 | 33.95 | 33.95 | -0.53% | 1,477,317 |
Sep 24, 2024 | 34.14 | 34.14 | 33.96 | 34.13 | 34.13 | 0.23% | 2,324,385 |
Sep 23, 2024 | 34.06 | 34.11 | 33.96 | 34.05 | 34.05 | 0.27% | 3,260,573 |
Sep 20, 2024 | 34.00 | 34.06 | 33.86 | 33.96 | 33.96 | -0.53% | 1,484,952 |
Sep 19, 2024 | 34.13 | 34.24 | 33.92 | 34.14 | 34.14 | 1.82% | 1,769,740 |
Sep 18, 2024 | 33.60 | 33.99 | 33.50 | 33.53 | 33.53 | -0.24% | 1,590,728 |
Sep 17, 2024 | 33.65 | 33.80 | 33.48 | 33.61 | 33.61 | 0.06% | 1,551,538 |
Sep 16, 2024 | 33.46 | 33.61 | 33.41 | 33.59 | 33.50 | 0.39% | 1,269,913 |
Sep 13, 2024 | 33.30 | 33.54 | 33.30 | 33.46 | 33.37 | 0.87% | 994,960 |
Sep 12, 2024 | 32.92 | 33.20 | 32.77 | 33.17 | 33.08 | 0.94% | 1,436,234 |
Sep 11, 2024 | 32.61 | 32.91 | 32.06 | 32.86 | 32.77 | 0.74% | 1,262,116 |
Sep 10, 2024 | 32.69 | 32.69 | 32.31 | 32.62 | 32.53 | 0.18% | 1,597,388 |
Sep 9, 2024 | 32.50 | 32.72 | 32.44 | 32.56 | 32.47 | 0.77% | 1,570,671 |
Sep 6, 2024 | 32.88 | 32.99 | 32.27 | 32.31 | 32.22 | -1.55% | 1,757,487 |
Sep 5, 2024 | 32.98 | 33.07 | 32.69 | 32.82 | 32.73 | -0.39% | 1,316,223 |
Sep 4, 2024 | 32.96 | 33.20 | 32.88 | 32.95 | 32.86 | -0.36% | 1,486,793 |
Sep 3, 2024 | 33.64 | 33.64 | 32.95 | 33.07 | 32.98 | -2.25% | 1,253,164 |
Aug 30, 2024 | 33.64 | 33.85 | 33.45 | 33.83 | 33.74 | 0.77% | 1,211,191 |
Aug 29, 2024 | 33.61 | 33.84 | 33.52 | 33.57 | 33.48 | 0.15% | 1,318,307 |
Aug 28, 2024 | 33.62 | 33.68 | 33.32 | 33.52 | 33.43 | -0.45% | 1,897,951 |
Aug 27, 2024 | 33.57 | 33.71 | 33.52 | 33.67 | 33.58 | -0.06% | 1,294,389 |
Aug 26, 2024 | 33.85 | 33.90 | 33.63 | 33.69 | 33.60 | -0.15% | 1,435,860 |
Aug 23, 2024 | 33.40 | 33.77 | 33.39 | 33.74 | 33.65 | 1.57% | 1,809,641 |
Aug 22, 2024 | 33.50 | 33.58 | 33.15 | 33.22 | 33.13 | -0.72% | 1,258,536 |
Aug 21, 2024 | 33.32 | 33.49 | 33.28 | 33.46 | 33.37 | 0.63% | 1,259,255 |
Aug 20, 2024 | 33.38 | 33.42 | 33.17 | 33.25 | 33.16 | -0.42% | 1,408,636 |
Aug 19, 2024 | 33.10 | 33.41 | 33.09 | 33.39 | 33.30 | 0.85% | 1,394,315 |
Aug 16, 2024 | 32.92 | 33.15 | 32.92 | 33.11 | 33.02 | 0.24% | 1,246,431 |
Aug 15, 2024 | 32.82 | 33.07 | 32.79 | 33.03 | 32.94 | 1.88% | 1,191,594 |
Aug 14, 2024 | 32.41 | 32.50 | 32.25 | 32.42 | 32.33 | 0.19% | 1,089,973 |
Aug 13, 2024 | 32.07 | 32.38 | 32.01 | 32.36 | 32.27 | 1.54% | 1,589,732 |
Aug 12, 2024 | 31.98 | 32.04 | 31.80 | 31.87 | 31.78 | -0.13% | 1,685,415 |
Aug 9, 2024 | 31.81 | 32.03 | 31.69 | 31.91 | 31.82 | 0.22% | 1,201,484 |
Aug 8, 2024 | 31.43 | 31.87 | 31.35 | 31.84 | 31.75 | 2.28% | 1,666,976 |
Aug 7, 2024 | 31.75 | 31.89 | 31.09 | 31.13 | 31.04 | -0.73% | 2,295,755 |
Aug 6, 2024 | 31.21 | 31.78 | 31.10 | 31.36 | 31.27 | 1.00% | 2,647,681 |
Aug 5, 2024 | 30.80 | 31.43 | 30.66 | 31.05 | 30.96 | -2.97% | 2,625,051 |
Aug 2, 2024 | 32.23 | 32.23 | 31.72 | 32.00 | 31.91 | -2.23% | 1,927,888 |
Aug 1, 2024 | 33.40 | 33.54 | 32.52 | 32.73 | 32.64 | -1.80% | 1,477,024 |
Jul 31, 2024 | 33.29 | 33.62 | 33.17 | 33.33 | 33.24 | 1.25% | 2,043,873 |
Jul 30, 2024 | 33.06 | 33.16 | 32.73 | 32.92 | 32.83 | -0.09% | 1,482,282 |
Jul 29, 2024 | 33.09 | 33.15 | 32.86 | 32.95 | 32.86 | -0.21% | 1,452,758 |
Jul 26, 2024 | 32.87 | 33.14 | 32.83 | 33.02 | 32.93 | 1.26% | 1,439,854 |
Jul 25, 2024 | 32.57 | 33.09 | 32.48 | 32.61 | 32.52 | 0.12% | 2,354,096 |
Jul 24, 2024 | 33.02 | 33.07 | 32.54 | 32.57 | 32.48 | -2.02% | 1,297,026 |
Jul 23, 2024 | 33.19 | 33.37 | 33.18 | 33.24 | 33.15 | -0.09% | 1,482,124 |
Jul 22, 2024 | 33.12 | 33.29 | 32.93 | 33.27 | 33.18 | 1.09% | 1,734,617 |
Jul 19, 2024 | 33.10 | 33.18 | 32.86 | 32.91 | 32.82 | -0.75% | 972,656 |
Jul 18, 2024 | 33.51 | 33.66 | 33.03 | 33.16 | 33.07 | -0.90% | 2,465,265 |
Jul 17, 2024 | 33.53 | 33.74 | 33.45 | 33.46 | 33.37 | -1.15% | 1,648,814 |
Jul 16, 2024 | 33.49 | 33.88 | 33.49 | 33.85 | 33.76 | 1.35% | 1,502,395 |
Jul 15, 2024 | 33.33 | 33.58 | 33.31 | 33.40 | 33.31 | 0.54% | 1,496,626 |
Jul 12, 2024 | 33.09 | 33.40 | 33.07 | 33.22 | 33.13 | 0.82% | 1,907,796 |
Jul 11, 2024 | 32.97 | 33.11 | 32.89 | 32.95 | 32.86 | 0.24% | 1,358,180 |
Jul 10, 2024 | 32.60 | 32.88 | 32.59 | 32.87 | 32.78 | 1.05% | 1,627,936 |
Jul 9, 2024 | 32.57 | 32.65 | 32.51 | 32.53 | 32.44 | -0.09% | 1,500,196 |
Jul 8, 2024 | 32.58 | 32.64 | 32.49 | 32.56 | 32.47 | 0.22% | 1,392,436 |
Jul 5, 2024 | 32.46 | 32.51 | 32.34 | 32.49 | 32.40 | 0.06% | 1,001,182 |