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

DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	40.12	40.16	40.04	40.09	-	-0.10%	1,119,954
Dec 24, 2025	39.97	40.17	39.97	40.13	40.13	0.33%	1,092,089
Dec 23, 2025	39.86	40.02	39.85	40.00	40.00	0.20%	2,108,851
Dec 22, 2025	39.84	39.98	39.82	39.92	39.92	0.66%	2,133,917
Dec 19, 2025	39.46	39.71	39.42	39.66	39.66	0.74%	2,810,432
Dec 18, 2025	39.46	39.64	39.28	39.37	39.37	0.59%	3,833,048
Dec 17, 2025	39.49	39.58	39.11	39.14	39.14	-0.74%	3,763,159
Dec 16, 2025	39.56	39.63	39.25	39.43	39.43	-0.66%	4,318,595
Dec 15, 2025	39.98	39.98	39.61	39.69	39.60	-0.15%	2,211,661
Dec 12, 2025	40.16	40.21	39.66	39.75	39.66	-1.00%	3,133,662
Dec 11, 2025	39.83	40.17	39.81	40.15	40.06	0.53%	2,113,271
Dec 10, 2025	39.49	40.04	39.46	39.94	39.85	1.04%	3,047,542
Dec 9, 2025	39.52	39.71	39.51	39.53	39.44	-0.08%	1,567,490
Dec 8, 2025	39.76	39.79	39.47	39.56	39.47	-0.33%	2,374,451
Dec 5, 2025	39.70	39.86	39.65	39.69	39.60	0.13%	1,737,344
Dec 4, 2025	39.63	39.71	39.50	39.64	39.55	0.15%	1,243,912
Dec 3, 2025	39.35	39.64	39.32	39.58	39.49	0.58%	2,097,584
Dec 2, 2025	39.43	39.48	39.25	39.35	39.26	0.08%	2,169,538
Dec 1, 2025	39.19	39.53	39.19	39.32	39.23	-0.41%	2,333,623
Nov 28, 2025	39.34	39.50	39.34	39.48	39.39	0.48%	959,005
Nov 26, 2025	39.16	39.45	39.15	39.29	39.20	0.64%	2,000,286
Nov 25, 2025	38.58	39.10	38.45	39.04	38.95	1.30%	2,761,669
Nov 24, 2025	38.23	38.62	38.15	38.54	38.45	1.15%	2,421,755
Nov 21, 2025	37.68	38.38	37.56	38.10	38.01	1.57%	6,238,579
Nov 20, 2025	38.58	38.74	37.48	37.51	37.42	-1.45%	5,117,091
Nov 19, 2025	37.95	38.32	37.87	38.06	37.97	0.32%	2,874,340
Nov 18, 2025	37.90	38.21	37.67	37.94	37.85	-0.47%	5,473,141
Nov 17, 2025	38.50	38.68	37.95	38.12	38.03	-1.32%	2,960,007
Nov 14, 2025	38.26	38.84	38.20	38.63	38.54	-0.08%	3,639,072
Nov 13, 2025	39.14	39.20	38.57	38.66	38.57	-1.60%	5,303,248
Nov 12, 2025	39.35	39.41	39.21	39.29	39.20	0.13%	1,654,416
Nov 11, 2025	39.10	39.29	39.03	39.24	39.15	0.26%	1,879,323
Nov 10, 2025	39.00	39.21	38.79	39.14	39.05	1.35%	3,237,753
Nov 7, 2025	38.31	38.64	38.06	38.62	38.53	0.36%	3,136,631
Nov 6, 2025	38.85	38.90	38.39	38.48	38.39	-0.93%	2,879,217
Nov 5, 2025	38.66	39.06	38.63	38.84	38.75	0.57%	2,669,801
Nov 4, 2025	38.62	38.86	38.57	38.62	38.53	-1.05%	2,616,701
Nov 3, 2025	39.15	39.15	38.77	39.03	38.94	0.03%	2,061,451
Oct 31, 2025	39.10	39.14	38.84	39.02	38.93	0.33%	2,931,008
Oct 30, 2025	39.04	39.27	38.89	38.89	38.80	-0.99%	4,067,234
Oct 29, 2025	39.43	39.51	39.09	39.28	39.19	-0.25%	2,940,622
Oct 28, 2025	39.45	39.49	39.29	39.38	39.29	-0.08%	1,828,956
Oct 27, 2025	39.40	39.43	39.29	39.41	39.32	0.87%	2,224,523
Oct 24, 2025	39.05	39.17	39.03	39.07	38.98	0.80%	1,733,336
Oct 23, 2025	38.58	38.83	38.53	38.76	38.67	0.68%	1,845,505
Oct 22, 2025	38.73	38.77	38.27	38.50	38.41	-0.67%	3,066,856
Oct 21, 2025	38.66	38.85	38.61	38.76	38.67	0.18%	1,813,238
Oct 20, 2025	38.47	38.75	38.47	38.69	38.60	1.15%	1,318,575
Oct 17, 2025	38.05	38.33	37.94	38.25	38.16	0.42%	2,518,408
Oct 16, 2025	38.52	38.56	37.91	38.09	38.00	-0.96%	4,779,670

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.