DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	51.60	51.91	51.42	51.61	51.61	-0.15%	763,782
Jun 30, 2026	51.38	51.78	51.32	51.69	51.69	0.74%	510,643
Jun 29, 2026	51.12	51.36	50.76	51.31	51.31	1.12%	404,915
Jun 26, 2026	50.58	51.09	50.51	50.74	50.74	-0.24%	1,359,771
Jun 25, 2026	51.17	51.30	50.66	50.86	50.86	0.10%	931,882
Jun 24, 2026	50.90	51.27	50.66	50.81	50.81	-0.02%	520,908
Jun 23, 2026	50.75	51.19	50.66	50.82	50.82	-1.32%	648,603
Jun 22, 2026	51.80	51.97	51.53	51.62	51.50	-0.25%	834,889
Jun 18, 2026	51.83	51.85	51.54	51.75	51.63	1.07%	706,617
Jun 17, 2026	51.88	51.98	51.08	51.20	51.08	-1.25%	906,926
Jun 16, 2026	52.11	52.21	51.81	51.85	51.73	-0.50%	609,544
Jun 15, 2026	51.99	52.27	51.99	52.11	51.99	1.58%	560,747
Jun 12, 2026	51.23	51.51	50.88	51.30	51.18	0.57%	689,382
Jun 11, 2026	50.36	51.16	50.13	51.01	50.89	1.83%	627,407
Jun 10, 2026	50.62	51.03	50.10	50.10	49.98	-1.62%	742,483
Jun 9, 2026	51.30	51.59	49.88	50.92	50.80	-0.14%	957,945
Jun 8, 2026	51.25	51.42	50.96	50.99	50.87	0.28%	645,760
Jun 5, 2026	51.85	51.90	50.72	50.85	50.73	-2.62%	567,101
Jun 4, 2026	51.82	52.30	51.82	52.22	52.10	0.48%	495,587
Jun 3, 2026	52.20	52.26	51.93	51.97	51.85	-0.67%	611,156
Jun 2, 2026	52.10	52.38	52.10	52.32	52.20	0.31%	581,218
Jun 1, 2026	52.01	52.28	51.89	52.16	52.04	0.29%	584,639
May 29, 2026	51.97	52.14	51.93	52.01	51.89	0.12%	515,317
May 28, 2026	51.62	51.98	51.56	51.95	51.83	0.54%	475,429
May 27, 2026	51.68	51.74	51.53	51.67	51.55	0.04%	535,473
May 26, 2026	51.53	51.74	51.49	51.65	51.53	0.80%	588,977
May 22, 2026	51.27	51.45	51.21	51.24	51.12	0.45%	572,243
May 21, 2026	50.71	51.16	50.61	51.01	50.89	0.22%	443,220
May 20, 2026	50.45	50.91	50.35	50.90	50.78	1.19%	617,373
May 19, 2026	50.37	50.59	50.16	50.30	50.18	-0.71%	446,527
May 18, 2026	50.79	50.89	50.34	50.66	50.54	-0.08%	624,700
May 15, 2026	50.93	50.98	50.64	50.70	50.58	-1.25%	810,093
May 14, 2026	51.08	51.45	51.08	51.34	51.22	0.75%	645,222
May 13, 2026	50.75	51.06	50.52	50.96	50.84	0.51%	495,234
May 12, 2026	50.69	50.74	50.25	50.70	50.58	-0.24%	466,644
May 11, 2026	50.65	50.94	50.65	50.82	50.70	0.14%	687,923
May 8, 2026	50.64	50.77	50.56	50.75	50.63	0.69%	592,732
May 7, 2026	50.73	50.73	50.27	50.40	50.28	-0.45%	634,532
May 6, 2026	50.30	50.68	50.27	50.63	50.51	1.32%	819,588
May 5, 2026	49.76	50.06	49.76	49.97	49.85	0.89%	637,125
May 4, 2026	49.65	49.84	49.32	49.53	49.42	-0.40%	517,286
May 1, 2026	49.81	50.01	49.72	49.73	49.61	0.26%	639,778
Apr 30, 2026	49.33	49.67	49.04	49.60	49.48	1.06%	637,254
Apr 29, 2026	49.15	49.18	48.90	49.08	48.97	-0.12%	1,115,159
Apr 28, 2026	49.21	49.28	48.99	49.14	49.03	-0.55%	605,519
Apr 27, 2026	49.27	49.44	49.22	49.41	49.30	0.16%	764,863
Apr 24, 2026	49.20	49.36	48.99	49.33	49.22	0.63%	786,973
Apr 23, 2026	49.11	49.28	48.58	49.02	48.91	-0.37%	1,198,073
Apr 22, 2026	49.14	49.21	49.03	49.20	49.09	0.90%	486,579
Apr 21, 2026	49.22	49.30	48.69	48.76	48.65	-0.65%	769,233