DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	52.94	52.96	51.10	51.62	51.62	-2.62%	354,850
Nov 4, 2026	52.82	53.18	52.78	53.01	53.01	1.49%	564,635
Nov 3, 2026	52.15	52.42	52.12	52.23	52.23	0.21%	563,933
Nov 2, 2026	52.50	52.88	52.07	52.12	52.12	-0.27%	439,096
Oct 30, 2026	52.62	52.65	51.93	52.26	52.26	-1.71%	402,014
Oct 29, 2026	53.03	53.23	52.96	53.17	53.17	-0.11%	409,912
Oct 28, 2026	53.20	53.27	53.03	53.23	53.23	0.34%	479,367
Oct 27, 2026	52.91	53.13	52.74	53.05	53.05	0.59%	413,570
Oct 26, 2026	52.54	52.90	52.49	52.74	52.74	0.65%	460,165
Oct 23, 2026	52.40	52.62	52.26	52.40	52.40	-0.57%	488,487
Oct 22, 2026	52.74	52.87	52.49	52.70	52.70	-1.01%	402,495
Oct 21, 2026	53.13	53.31	52.95	53.24	53.24	0.59%	466,277
Oct 20, 2026	52.70	53.15	52.61	52.93	52.93	0.38%	465,569
Oct 19, 2026	52.77	52.98	52.70	52.73	52.73	0.42%	383,709
Oct 16, 2026	53.21	53.21	52.35	52.51	52.51	-1.09%	426,213
Oct 15, 2026	52.66	53.14	52.56	53.09	53.09	0.44%	414,531
Oct 14, 2026	53.21	53.28	52.65	52.86	52.86	-1.01%	576,890
Oct 13, 2026	53.39	53.48	53.26	53.40	53.40	-0.02%	502,563
Oct 12, 2026	53.41	53.50	53.35	53.41	53.41	-0.04%	293,272
Oct 9, 2026	53.31	53.49	53.22	53.43	53.43	0.49%	374,958
Oct 8, 2026	53.12	53.32	52.94	53.17	53.17	-0.26%	477,682
Oct 7, 2026	53.24	53.36	53.08	53.31	53.31	-0.34%	395,406
Oct 6, 2026	53.46	53.67	53.46	53.49	53.49	0.41%	1,540,256
Oct 5, 2026	52.90	53.39	52.90	53.27	53.27	0.74%	311,261
Oct 2, 2026	52.95	53.08	52.74	52.88	52.88	0.70%	447,555
Oct 1, 2026	52.47	52.61	52.12	52.51	52.51	0.29%	807,006
Sep 30, 2026	52.66	52.82	52.36	52.36	52.36	-0.21%	534,628
Sep 29, 2026	52.70	52.70	52.36	52.47	52.47	-0.25%	813,300
Sep 28, 2026	52.75	52.86	52.50	52.60	52.60	-0.75%	360,081
Sep 25, 2026	52.83	53.05	52.66	53.00	53.00	0.53%	545,473
Sep 24, 2026	52.55	52.82	52.45	52.72	52.72	-0.11%	604,416
Sep 23, 2026	53.12	53.12	52.70	52.78	52.78	-0.70%	1,060,456
Sep 22, 2026	53.26	53.30	53.11	53.15	53.15	-0.03%	728,340
Sep 21, 2026	52.91	53.38	52.87	53.29	53.17	1.41%	560,456
Sep 18, 2026	52.64	52.64	52.34	52.55	52.43	-0.04%	417,007
Sep 17, 2026	52.68	52.68	52.42	52.57	52.45	1.04%	708,469
Sep 16, 2026	52.42	52.55	51.70	52.03	51.91	-0.48%	647,467
Sep 15, 2026	52.51	52.51	52.20	52.28	52.16	-0.49%	487,100
Sep 14, 2026	52.45	52.72	52.35	52.54	52.42	-0.45%	571,345
Sep 11, 2026	52.81	52.92	52.75	52.78	52.66	0.78%	516,849
Sep 10, 2026	52.39	52.50	52.26	52.37	52.25	-0.53%	697,275
Sep 9, 2026	52.82	52.82	52.60	52.65	52.53	-0.59%	593,749
Sep 8, 2026	53.21	53.26	52.92	52.96	52.84	-0.60%	510,027
Sep 4, 2026	53.35	53.40	53.20	53.28	53.16	-0.30%	411,796
Sep 3, 2026	53.14	53.49	53.06	53.44	53.32	1.00%	495,251
Sep 2, 2026	52.69	52.99	52.66	52.91	52.79	0.59%	383,091
Sep 1, 2026	52.63	52.83	52.47	52.60	52.48	-0.68%	529,157
Aug 31, 2026	53.06	53.06	52.84	52.96	52.84	-0.38%	413,997
Aug 28, 2026	53.42	53.57	53.12	53.16	53.04	-0.28%	370,411
Aug 27, 2026	53.20	53.41	53.09	53.31	53.19	0.49%	334,435