Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
32.09
+0.10 (0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DFAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202531.9632.1431.7632.0932.090.31%2,132,814
Apr 24, 202531.4632.0431.3531.9931.991.91%1,518,307
Apr 23, 202531.7032.0531.2931.3931.391.52%2,441,411
Apr 22, 202530.5031.0530.5030.9230.922.45%2,720,204
Apr 21, 202530.5830.6029.8730.1830.18-2.20%3,600,649
Apr 17, 202530.8331.1230.7130.8630.860.42%2,282,517
Apr 16, 202531.0431.2530.4530.7330.73-1.92%3,539,639
Apr 15, 202531.4631.6831.2831.3331.33-0.32%2,349,637
Apr 14, 202531.6531.6831.0831.4331.431.00%3,101,498
Apr 11, 202530.5631.2730.2931.1231.121.57%3,574,293
Apr 10, 202531.0931.1229.7830.6430.64-3.68%7,266,954
Apr 9, 202528.9231.9628.8531.8131.819.24%7,824,190
Apr 8, 202530.6830.7728.7029.1229.12-1.92%9,276,413
Apr 7, 202528.8430.8028.3929.6929.69-0.47%11,593,984
Apr 4, 202530.7030.8129.7329.8329.83-5.45%9,809,027
Apr 3, 202532.1932.2931.5431.5531.55-5.51%6,064,184
Apr 2, 202532.7633.5132.7633.3933.390.88%2,346,252
Apr 1, 202532.8733.2232.6633.1033.100.33%2,863,303
Mar 31, 202532.4533.1132.2832.9932.990.58%3,437,110
Mar 28, 202533.3333.4132.7532.8032.80-1.94%2,671,536
Mar 27, 202533.5133.6733.3233.4533.45-0.45%2,147,999
Mar 26, 202533.8933.9933.5033.6033.60-0.86%2,464,475
Mar 25, 202533.9133.9833.7833.8933.89-0.21%1,907,300
Mar 24, 202533.7234.0133.7233.9633.881.95%3,230,560
Mar 21, 202533.1033.3532.9833.3133.23-0.15%1,972,078
Mar 20, 202533.2733.6733.2233.3633.28-0.30%2,336,551
Mar 19, 202533.2033.6933.1433.4633.381.06%2,459,808
Mar 18, 202533.2933.3033.0133.1133.03-0.93%2,314,841
Mar 17, 202533.1033.5633.1033.4233.340.94%1,691,869
Mar 14, 202532.6833.1532.6633.1133.032.13%2,395,196
Mar 13, 202532.8532.8732.2932.4232.34-1.28%2,033,742
Mar 12, 202533.1133.1432.5832.8432.760.09%2,954,005
Mar 11, 202533.0033.1832.5532.8132.73-0.82%4,771,922
Mar 10, 202533.4333.6032.7933.0833.00-2.39%2,484,196
Mar 7, 202533.5733.9933.2933.8933.810.56%4,361,584
Mar 6, 202533.8234.1133.5433.7033.62-1.43%2,763,580
Mar 5, 202533.8634.3033.6334.1934.110.97%2,645,141
Mar 4, 202534.0434.3733.5633.8633.78-1.31%3,552,895
Mar 3, 202535.1135.1734.1134.3134.23-1.92%3,775,300
Feb 28, 202534.5235.0234.3734.9834.891.36%1,584,040
Feb 27, 202535.0735.1234.4934.5134.43-1.37%2,043,172
Feb 26, 202535.0935.2934.8634.9934.90-0.03%1,496,361
Feb 25, 202535.1035.2034.7335.0034.91-0.28%2,025,836
Feb 24, 202535.3235.3835.0235.1035.01-0.28%1,954,868
Feb 21, 202535.9635.9635.1835.2035.11-1.90%2,164,069
Feb 20, 202536.0536.0535.7035.8835.79-0.61%1,805,364
Feb 19, 202535.9636.1535.9336.1036.010.06%1,608,465
Feb 18, 202536.0136.0935.9236.0835.990.36%1,725,405
Feb 14, 202535.9736.0635.9235.9535.860.03%1,621,319
Feb 13, 202535.6635.9535.6235.9435.851.07%3,421,523