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

DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	35.01	35.16	34.99	35.15	-	0.51%	1,441,867
Jun 9, 2025	35.02	35.10	34.93	34.97	34.97	0.09%	1,912,278
Jun 6, 2025	34.86	35.00	34.80	34.94	34.94	1.16%	2,003,016
Jun 5, 2025	34.70	34.82	34.43	34.54	34.54	-0.23%	2,597,683
Jun 4, 2025	34.73	34.78	34.62	34.62	34.62	-0.09%	2,976,433
Jun 3, 2025	34.39	34.71	34.32	34.65	34.65	0.84%	2,585,519
Jun 2, 2025	34.19	34.38	33.93	34.36	34.36	0.32%	2,704,154
May 30, 2025	34.21	34.35	33.93	34.25	34.25	-0.20%	2,763,127
May 29, 2025	34.48	34.48	34.06	34.32	34.32	0.38%	2,286,184
May 28, 2025	34.45	34.50	34.14	34.19	34.19	-0.75%	2,294,758
May 27, 2025	34.14	34.45	34.01	34.45	34.45	2.07%	1,760,356
May 23, 2025	33.50	33.88	33.43	33.75	33.75	-0.59%	2,260,170
May 22, 2025	33.95	34.16	33.84	33.95	33.95	-0.06%	1,936,572
May 21, 2025	34.38	34.53	33.92	33.97	33.97	-1.93%	1,867,921
May 20, 2025	34.68	34.74	34.48	34.64	34.64	-0.35%	2,665,546
May 19, 2025	34.37	34.78	34.37	34.76	34.76	-	1,660,157
May 16, 2025	34.55	34.78	34.47	34.76	34.76	0.70%	2,295,980
May 15, 2025	34.25	34.52	34.22	34.52	34.52	0.49%	2,061,291
May 14, 2025	34.44	34.46	34.27	34.35	34.35	-0.17%	2,650,575
May 13, 2025	34.29	34.55	34.24	34.41	34.41	0.58%	1,737,840
May 12, 2025	34.13	34.21	33.90	34.21	34.21	3.48%	2,006,898
May 9, 2025	33.24	33.27	32.99	33.06	33.06	-0.21%	1,266,530
May 8, 2025	33.09	33.43	32.90	33.13	33.13	1.01%	1,833,582
May 7, 2025	32.78	32.92	32.53	32.80	32.80	0.43%	2,386,376
May 6, 2025	32.63	32.91	32.53	32.66	32.66	-0.76%	1,918,508
May 5, 2025	32.83	33.10	32.80	32.91	32.91	-0.45%	1,932,057
May 2, 2025	32.89	33.15	32.78	33.06	33.06	1.69%	1,679,028
May 1, 2025	32.57	32.81	32.46	32.51	32.51	0.74%	2,068,188
Apr 30, 2025	31.92	32.40	31.58	32.27	32.27	-0.25%	2,058,789
Apr 29, 2025	32.03	32.44	32.02	32.35	32.35	0.56%	1,936,705
Apr 28, 2025	32.18	32.31	31.84	32.17	32.17	0.25%	1,441,320
Apr 25, 2025	31.96	32.14	31.76	32.09	32.09	0.31%	2,132,814
Apr 24, 2025	31.46	32.04	31.35	31.99	31.99	1.91%	1,518,307
Apr 23, 2025	31.70	32.05	31.29	31.39	31.39	1.52%	2,441,411
Apr 22, 2025	30.50	31.05	30.50	30.92	30.92	2.45%	2,720,204
Apr 21, 2025	30.58	30.60	29.87	30.18	30.18	-2.20%	3,600,649
Apr 17, 2025	30.83	31.12	30.71	30.86	30.86	0.42%	2,282,517
Apr 16, 2025	31.04	31.25	30.45	30.73	30.73	-1.92%	3,539,639
Apr 15, 2025	31.46	31.68	31.28	31.33	31.33	-0.32%	2,349,637
Apr 14, 2025	31.65	31.68	31.08	31.43	31.43	1.00%	3,101,498
Apr 11, 2025	30.56	31.27	30.29	31.12	31.12	1.57%	3,574,293
Apr 10, 2025	31.09	31.12	29.78	30.64	30.64	-3.68%	7,266,954
Apr 9, 2025	28.92	31.96	28.85	31.81	31.81	9.24%	7,824,190
Apr 8, 2025	30.68	30.77	28.70	29.12	29.12	-1.92%	9,276,413
Apr 7, 2025	28.84	30.80	28.39	29.69	29.69	-0.47%	11,593,984
Apr 4, 2025	30.70	30.81	29.73	29.83	29.83	-5.45%	9,809,027
Apr 3, 2025	32.19	32.29	31.54	31.55	31.55	-5.51%	6,064,184
Apr 2, 2025	32.76	33.51	32.76	33.39	33.39	0.88%	2,346,252
Apr 1, 2025	32.87	33.22	32.66	33.10	33.10	0.33%	2,863,303
Mar 31, 2025	32.45	33.11	32.28	32.99	32.99	0.58%	3,437,110

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.