Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
35.47
+0.26 (0.74%)
At close: Jan 17, 2025, 4:00 PM
35.41
-0.06 (-0.17%)
After-hours: Jan 17, 2025, 7:14 PM EST
DFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 35.52 | 35.56 | 35.40 | 35.47 | 35.47 | 0.74% | 1,804,236 |
| Jan 16, 2025 | 35.21 | 35.30 | 35.09 | 35.21 | 35.21 | 0.03% | 1,598,983 |
| Jan 15, 2025 | 35.16 | 35.27 | 35.03 | 35.20 | 35.20 | 1.65% | 1,571,113 |
| Jan 14, 2025 | 34.63 | 34.68 | 34.34 | 34.63 | 34.63 | 0.61% | 1,885,646 |
| Jan 13, 2025 | 34.04 | 34.45 | 34.03 | 34.42 | 34.42 | 0.29% | 1,920,676 |
| Jan 10, 2025 | 34.60 | 34.60 | 34.19 | 34.32 | 34.32 | -1.52% | 2,361,576 |
| Jan 8, 2025 | 34.78 | 34.89 | 34.57 | 34.85 | 34.85 | 0.11% | 2,056,465 |
| Jan 7, 2025 | 35.22 | 35.27 | 34.67 | 34.81 | 34.81 | -0.83% | 2,094,409 |
| Jan 6, 2025 | 35.21 | 35.43 | 35.04 | 35.10 | 35.10 | 0.46% | 1,782,404 |
| Jan 3, 2025 | 34.70 | 34.99 | 34.64 | 34.94 | 34.94 | 1.10% | 1,656,433 |
| Jan 2, 2025 | 34.80 | 34.93 | 34.34 | 34.56 | 34.56 | -0.09% | 2,446,240 |
| Dec 31, 2024 | 34.78 | 34.84 | 34.51 | 34.59 | 34.59 | -0.14% | 1,660,203 |
| Dec 30, 2024 | 34.64 | 34.84 | 34.41 | 34.64 | 34.64 | -1.00% | 1,948,348 |
| Dec 27, 2024 | 35.15 | 35.21 | 34.75 | 34.99 | 34.99 | -0.96% | 1,732,119 |
| Dec 26, 2024 | 35.13 | 35.38 | 35.11 | 35.33 | 35.33 | 0.14% | 1,300,732 |
| Dec 24, 2024 | 34.99 | 35.29 | 34.98 | 35.28 | 35.28 | 0.86% | 995,952 |
| Dec 23, 2024 | 34.81 | 34.99 | 34.61 | 34.98 | 34.98 | 0.46% | 2,361,866 |
| Dec 20, 2024 | 34.31 | 35.08 | 34.26 | 34.82 | 34.82 | 1.04% | 2,444,292 |
| Dec 19, 2024 | 34.77 | 34.88 | 34.44 | 34.46 | 34.46 | -0.06% | 2,833,904 |
| Dec 18, 2024 | 35.62 | 35.70 | 34.44 | 34.48 | 34.48 | -2.98% | 2,245,267 |
| Dec 17, 2024 | 35.59 | 35.67 | 35.47 | 35.54 | 35.54 | -0.98% | 1,819,862 |
| Dec 16, 2024 | 35.89 | 36.01 | 35.85 | 35.89 | 35.79 | - | 1,984,759 |
| Dec 13, 2024 | 36.10 | 36.10 | 35.80 | 35.89 | 35.79 | -0.42% | 1,867,084 |
| Dec 12, 2024 | 36.23 | 36.23 | 36.04 | 36.04 | 35.94 | -0.61% | 1,478,947 |
| Dec 11, 2024 | 36.25 | 36.35 | 36.21 | 36.26 | 36.16 | 0.58% | 2,262,759 |
| Dec 10, 2024 | 36.20 | 36.24 | 36.02 | 36.05 | 35.95 | -0.47% | 1,646,831 |
| Dec 9, 2024 | 36.46 | 36.48 | 36.20 | 36.22 | 36.12 | -0.66% | 1,773,458 |
| Dec 6, 2024 | 36.53 | 36.59 | 36.41 | 36.46 | 36.36 | 0.03% | 1,427,666 |
| Dec 5, 2024 | 36.60 | 36.66 | 36.43 | 36.45 | 36.35 | -0.41% | 1,359,155 |
| Dec 4, 2024 | 36.52 | 36.62 | 36.44 | 36.60 | 36.50 | 0.38% | 2,293,313 |
| Dec 3, 2024 | 36.51 | 36.51 | 36.35 | 36.46 | 36.36 | -0.08% | 2,306,549 |
| Dec 2, 2024 | 36.50 | 36.54 | 36.37 | 36.49 | 36.39 | 0.11% | 1,859,993 |
| Nov 29, 2024 | 36.39 | 36.54 | 36.37 | 36.45 | 36.35 | 0.50% | 1,132,413 |
| Nov 27, 2024 | 36.42 | 36.48 | 36.20 | 36.27 | 36.17 | -0.22% | 1,290,957 |
| Nov 26, 2024 | 36.31 | 36.40 | 36.20 | 36.35 | 36.25 | 0.14% | 1,561,470 |
| Nov 25, 2024 | 36.30 | 36.46 | 36.21 | 36.30 | 36.20 | 0.67% | 1,595,521 |
| Nov 22, 2024 | 35.87 | 36.09 | 35.82 | 36.06 | 35.96 | 0.67% | 1,325,115 |
| Nov 21, 2024 | 35.65 | 35.89 | 35.42 | 35.82 | 35.72 | 1.04% | 1,498,137 |
| Nov 20, 2024 | 35.42 | 35.47 | 35.12 | 35.45 | 35.35 | 0.17% | 2,072,838 |
| Nov 19, 2024 | 35.06 | 35.43 | 35.01 | 35.39 | 35.29 | 0.25% | 1,429,880 |
| Nov 18, 2024 | 35.23 | 35.41 | 35.17 | 35.30 | 35.20 | 0.28% | 1,385,037 |
| Nov 15, 2024 | 35.53 | 35.53 | 35.09 | 35.20 | 35.10 | -1.23% | 1,507,465 |
| Nov 14, 2024 | 35.93 | 35.95 | 35.59 | 35.64 | 35.54 | -0.64% | 1,426,648 |
| Nov 13, 2024 | 36.02 | 36.08 | 35.85 | 35.87 | 35.77 | -0.17% | 1,770,914 |
| Nov 12, 2024 | 36.09 | 36.16 | 35.81 | 35.93 | 35.83 | -0.53% | 2,033,804 |
| Nov 11, 2024 | 36.13 | 36.19 | 36.04 | 36.12 | 36.02 | 0.36% | 1,476,266 |
| Nov 8, 2024 | 35.86 | 36.04 | 35.82 | 35.99 | 35.89 | 0.42% | 1,699,682 |
| Nov 7, 2024 | 35.82 | 35.93 | 35.75 | 35.84 | 35.74 | 0.34% | 1,397,685 |
| Nov 6, 2024 | 35.45 | 35.75 | 35.31 | 35.72 | 35.62 | 3.42% | 2,240,525 |
| Nov 5, 2024 | 34.14 | 34.55 | 34.11 | 34.54 | 34.44 | 1.29% | 1,324,054 |
| Nov 4, 2024 | 34.14 | 34.29 | 34.03 | 34.10 | 34.01 | -0.09% | 1,405,102 |
| Nov 1, 2024 | 34.17 | 34.41 | 34.09 | 34.13 | 34.04 | 0.35% | 2,012,751 |
| Oct 31, 2024 | 34.43 | 34.44 | 34.01 | 34.01 | 33.92 | -1.71% | 1,468,416 |
| Oct 30, 2024 | 34.57 | 34.83 | 34.56 | 34.60 | 34.50 | -0.14% | 1,343,127 |
| Oct 29, 2024 | 34.55 | 34.72 | 34.46 | 34.65 | 34.55 | -0.09% | 1,119,996 |
| Oct 28, 2024 | 34.65 | 34.73 | 34.62 | 34.68 | 34.58 | 0.64% | 1,309,749 |
| Oct 25, 2024 | 34.69 | 34.79 | 34.39 | 34.46 | 34.36 | -0.20% | 1,183,684 |
| Oct 24, 2024 | 34.62 | 34.62 | 34.37 | 34.53 | 34.43 | 0.03% | 1,519,637 |
| Oct 23, 2024 | 34.68 | 34.71 | 34.28 | 34.52 | 34.42 | -0.75% | 1,181,462 |
| Oct 22, 2024 | 34.71 | 34.84 | 34.65 | 34.78 | 34.68 | -0.20% | 1,256,758 |
| Oct 21, 2024 | 35.02 | 35.04 | 34.73 | 34.85 | 34.75 | -0.57% | 1,306,530 |
| Oct 18, 2024 | 35.06 | 35.10 | 34.96 | 35.05 | 34.95 | 0.23% | 1,025,085 |
| Oct 17, 2024 | 35.15 | 35.15 | 34.94 | 34.97 | 34.87 | 0.03% | 2,031,604 |
| Oct 16, 2024 | 34.80 | 35.02 | 34.77 | 34.96 | 34.86 | 0.69% | 1,345,408 |
| Oct 15, 2024 | 34.91 | 35.01 | 34.70 | 34.72 | 34.62 | -0.66% | 1,269,257 |
| Oct 14, 2024 | 34.75 | 34.98 | 34.71 | 34.95 | 34.85 | 0.78% | 1,059,893 |
| Oct 11, 2024 | 34.33 | 34.71 | 34.33 | 34.68 | 34.58 | 1.02% | 3,385,798 |
| Oct 10, 2024 | 34.31 | 34.39 | 34.19 | 34.33 | 34.23 | -0.20% | 1,191,978 |
| Oct 9, 2024 | 34.17 | 34.46 | 34.16 | 34.40 | 34.30 | 0.61% | 1,202,822 |
| Oct 8, 2024 | 34.09 | 34.23 | 34.00 | 34.19 | 34.09 | 0.56% | 1,153,266 |
| Oct 7, 2024 | 34.16 | 34.20 | 33.89 | 34.00 | 33.91 | -0.79% | 1,307,142 |
| Oct 4, 2024 | 34.24 | 34.29 | 34.00 | 34.27 | 34.17 | 1.03% | 1,689,490 |
| Oct 3, 2024 | 33.90 | 34.02 | 33.81 | 33.92 | 33.83 | -0.21% | 1,951,733 |
| Oct 2, 2024 | 33.97 | 34.09 | 33.83 | 33.99 | 33.90 | -0.06% | 1,795,045 |
| Oct 1, 2024 | 34.29 | 34.29 | 33.84 | 34.01 | 33.92 | -0.82% | 1,711,121 |
| Sep 30, 2024 | 34.14 | 34.33 | 33.97 | 34.29 | 34.19 | 0.29% | 2,014,717 |
| Sep 27, 2024 | 34.27 | 34.38 | 34.11 | 34.19 | 34.09 | 0.15% | 1,758,448 |
| Sep 26, 2024 | 34.23 | 34.30 | 34.04 | 34.14 | 34.04 | 0.56% | 1,548,051 |
| Sep 25, 2024 | 34.11 | 34.16 | 33.91 | 33.95 | 33.86 | -0.53% | 1,477,317 |
| Sep 24, 2024 | 34.14 | 34.14 | 33.96 | 34.13 | 34.04 | 0.23% | 2,324,385 |
| Sep 23, 2024 | 34.06 | 34.11 | 33.96 | 34.05 | 33.96 | 0.27% | 3,260,573 |
| Sep 20, 2024 | 34.00 | 34.06 | 33.86 | 33.96 | 33.87 | -0.53% | 1,484,952 |
| Sep 19, 2024 | 34.13 | 34.24 | 33.92 | 34.14 | 34.04 | 1.82% | 1,769,740 |
| Sep 18, 2024 | 33.60 | 33.99 | 33.50 | 33.53 | 33.44 | -0.24% | 1,590,728 |
| Sep 17, 2024 | 33.65 | 33.80 | 33.48 | 33.61 | 33.52 | 0.06% | 1,551,538 |
| Sep 16, 2024 | 33.46 | 33.61 | 33.41 | 33.59 | 33.40 | 0.39% | 1,269,913 |
| Sep 13, 2024 | 33.30 | 33.54 | 33.30 | 33.46 | 33.27 | 0.87% | 994,960 |
| Sep 12, 2024 | 32.92 | 33.20 | 32.77 | 33.17 | 32.99 | 0.94% | 1,436,234 |
| Sep 11, 2024 | 32.61 | 32.91 | 32.06 | 32.86 | 32.68 | 0.74% | 1,262,116 |
| Sep 10, 2024 | 32.69 | 32.69 | 32.31 | 32.62 | 32.44 | 0.18% | 1,597,388 |
| Sep 9, 2024 | 32.50 | 32.72 | 32.44 | 32.56 | 32.38 | 0.77% | 1,570,671 |
| Sep 6, 2024 | 32.88 | 32.99 | 32.27 | 32.31 | 32.13 | -1.55% | 1,757,487 |
| Sep 5, 2024 | 32.98 | 33.07 | 32.69 | 32.82 | 32.64 | -0.39% | 1,316,223 |
| Sep 4, 2024 | 32.96 | 33.20 | 32.88 | 32.95 | 32.77 | -0.36% | 1,486,793 |
| Sep 3, 2024 | 33.64 | 33.64 | 32.95 | 33.07 | 32.89 | -2.25% | 1,253,164 |
| Aug 30, 2024 | 33.64 | 33.85 | 33.45 | 33.83 | 33.64 | 0.77% | 1,211,191 |
| Aug 29, 2024 | 33.61 | 33.84 | 33.52 | 33.57 | 33.38 | 0.15% | 1,318,307 |
| Aug 28, 2024 | 33.62 | 33.68 | 33.32 | 33.52 | 33.33 | -0.45% | 1,897,951 |
| Aug 27, 2024 | 33.57 | 33.71 | 33.52 | 33.67 | 33.48 | -0.06% | 1,294,389 |
| Aug 26, 2024 | 33.85 | 33.90 | 33.63 | 33.69 | 33.50 | -0.15% | 1,435,860 |