DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.08	42.09	41.26	41.30	41.30	-1.88%	537,089
Feb 20, 2025	42.24	42.24	41.86	42.09	42.09	-0.52%	608,279
Feb 19, 2025	42.15	42.34	42.09	42.31	42.31	0.14%	464,783
Feb 18, 2025	42.18	42.25	42.04	42.25	42.25	0.31%	767,863
Feb 14, 2025	42.15	42.20	42.07	42.12	42.12	0.05%	679,794
Feb 13, 2025	41.73	42.11	41.68	42.10	42.10	1.10%	854,202
Feb 12, 2025	41.36	41.73	41.36	41.64	41.64	-0.36%	457,138
Feb 11, 2025	41.66	41.85	41.61	41.79	41.79	-0.07%	593,597
Feb 10, 2025	41.81	41.86	41.70	41.82	41.82	0.58%	675,433
Feb 7, 2025	41.97	42.06	41.52	41.58	41.58	-0.91%	586,921
Feb 6, 2025	42.00	42.00	41.71	41.96	41.96	0.26%	899,816
Feb 5, 2025	41.62	41.86	41.47	41.85	41.85	0.46%	1,880,927
Feb 4, 2025	41.37	41.69	41.37	41.66	41.66	0.70%	445,724
Feb 3, 2025	40.99	41.55	40.86	41.37	41.37	-0.74%	588,316
Jan 31, 2025	42.09	42.25	41.65	41.68	41.68	-0.67%	764,684
Jan 30, 2025	41.85	42.08	41.69	41.96	41.96	0.65%	386,192
Jan 29, 2025	41.77	41.87	41.51	41.69	41.69	-0.36%	698,245
Jan 28, 2025	41.58	41.92	41.39	41.84	41.84	0.79%	677,638
Jan 27, 2025	41.27	41.57	41.27	41.51	41.51	-1.38%	976,874
Jan 24, 2025	42.21	42.29	42.03	42.09	42.09	-0.31%	544,549
Jan 23, 2025	41.94	42.22	41.94	42.22	42.22	0.48%	571,035
Jan 22, 2025	42.02	42.12	41.97	42.02	42.02	0.50%	455,838
Jan 21, 2025	41.62	41.84	41.52	41.81	41.81	0.94%	549,269
Jan 17, 2025	41.47	41.54	41.32	41.42	41.42	0.88%	539,826
Jan 16, 2025	41.17	41.21	40.99	41.06	41.06	-0.10%	588,428
Jan 15, 2025	40.99	41.18	40.88	41.10	41.10	1.83%	432,643
Jan 14, 2025	40.49	40.52	40.09	40.36	40.36	0.27%	550,413
Jan 13, 2025	39.80	40.27	39.80	40.25	40.25	0.22%	735,993
Jan 10, 2025	40.51	40.51	40.02	40.16	40.16	-1.54%	694,875
Jan 8, 2025	40.73	40.85	40.49	40.79	40.79	0.12%	587,465
Jan 7, 2025	41.30	41.34	40.60	40.74	40.74	-1.07%	804,903
Jan 6, 2025	41.27	41.49	41.08	41.18	41.18	0.59%	417,822
Jan 3, 2025	40.61	40.98	40.56	40.94	40.94	1.24%	670,369
Jan 2, 2025	40.72	40.87	40.17	40.44	40.44	-0.12%	705,263
Dec 31, 2024	40.73	40.81	40.40	40.49	40.49	-0.37%	652,901
Dec 30, 2024	40.63	40.87	40.35	40.64	40.64	-1.02%	1,546,275
Dec 27, 2024	41.28	41.28	40.77	41.06	41.06	-1.08%	527,264
Dec 26, 2024	41.36	41.56	41.26	41.51	41.51	0.12%	617,959
Dec 24, 2024	41.11	41.47	41.10	41.46	41.46	1.02%	445,177
Dec 23, 2024	40.81	41.08	40.59	41.04	41.04	0.51%	1,018,828
Dec 20, 2024	40.21	41.15	40.19	40.83	40.83	1.14%	754,733
Dec 19, 2024	40.74	40.85	40.37	40.37	40.37	-0.05%	876,172
Dec 18, 2024	41.71	41.82	40.36	40.39	40.39	-3.05%	874,862
Dec 17, 2024	41.69	41.73	41.57	41.66	41.66	-0.93%	511,528
Dec 16, 2024	41.98	42.13	41.98	42.05	41.89	0.33%	466,257
Dec 13, 2024	42.07	42.11	41.80	41.91	41.75	-0.19%	457,844
Dec 12, 2024	42.12	42.16	41.98	41.99	41.83	-0.57%	408,709
Dec 11, 2024	42.14	42.30	42.12	42.23	42.07	0.81%	1,700,960
Dec 10, 2024	42.07	42.12	41.87	41.89	41.73	-0.40%	883,276
Dec 9, 2024	42.32	42.34	42.04	42.06	41.90	-0.66%	520,291
Dec 6, 2024	42.32	42.42	42.27	42.34	42.18	0.19%	378,788
Dec 5, 2024	42.40	42.42	42.24	42.26	42.10	-0.28%	460,305
Dec 4, 2024	42.23	42.39	42.19	42.38	42.22	0.62%	620,829
Dec 3, 2024	42.11	42.18	42.01	42.12	41.96	0.05%	431,662
Dec 2, 2024	42.06	42.16	42.01	42.10	41.94	0.12%	698,950
Nov 29, 2024	41.91	42.11	41.91	42.05	41.89	0.57%	115,480
Nov 27, 2024	41.92	41.99	41.71	41.81	41.65	-0.31%	401,952
Nov 26, 2024	41.86	41.97	41.77	41.94	41.78	0.41%	467,002
Nov 25, 2024	41.87	41.97	41.66	41.77	41.61	0.43%	358,154
Nov 22, 2024	41.37	41.62	41.37	41.59	41.44	0.56%	348,035
Nov 21, 2024	41.27	41.47	40.94	41.36	41.21	0.76%	367,896
Nov 20, 2024	41.04	41.08	40.68	41.05	40.90	0.10%	685,416
Nov 19, 2024	40.61	41.06	40.57	41.01	40.86	0.34%	426,495
Nov 18, 2024	40.74	40.97	40.69	40.87	40.72	0.39%	428,386
Nov 15, 2024	41.06	41.07	40.58	40.71	40.56	-1.31%	406,696
Nov 14, 2024	41.54	41.58	41.20	41.25	41.10	-0.67%	452,085
Nov 13, 2024	41.58	41.71	41.44	41.53	41.38	-0.10%	455,003
Nov 12, 2024	41.70	41.74	41.40	41.57	41.42	-0.38%	291,640
Nov 11, 2024	41.76	41.79	41.61	41.73	41.57	0.36%	336,673
Nov 8, 2024	41.41	41.67	41.41	41.58	41.43	0.36%	348,482
Nov 7, 2024	41.30	41.50	41.27	41.43	41.28	0.70%	453,337
Nov 6, 2024	40.91	41.20	40.72	41.14	40.99	2.95%	396,051
Nov 5, 2024	39.54	39.97	39.54	39.96	39.81	1.27%	443,175
Nov 4, 2024	39.52	39.66	39.36	39.46	39.31	-0.15%	394,288
Nov 1, 2024	39.57	39.84	39.50	39.52	39.37	0.36%	325,484
Oct 31, 2024	39.87	39.87	39.38	39.38	39.23	-1.77%	445,180
Oct 30, 2024	40.13	40.35	40.07	40.09	39.94	-0.27%	379,650
Oct 29, 2024	40.05	40.28	39.97	40.20	40.05	0.10%	519,048
Oct 28, 2024	40.21	40.26	40.15	40.16	40.01	0.43%	294,610
Oct 25, 2024	40.21	40.36	39.92	39.99	39.84	-0.05%	502,347
Oct 24, 2024	40.10	40.12	39.84	40.01	39.86	0.18%	412,202
Oct 23, 2024	40.18	40.20	39.71	39.94	39.79	-0.94%	575,594
Oct 22, 2024	40.21	40.39	40.16	40.32	40.17	-0.15%	488,626
Oct 21, 2024	40.45	40.49	40.20	40.38	40.23	-0.25%	342,959
Oct 18, 2024	40.47	40.55	40.39	40.48	40.33	0.25%	472,209
Oct 17, 2024	40.57	40.57	40.35	40.38	40.23	0.07%	714,605
Oct 16, 2024	40.18	40.40	40.15	40.35	40.20	0.52%	413,677
Oct 15, 2024	40.43	40.47	40.09	40.14	39.99	-0.74%	398,780
Oct 14, 2024	40.23	40.48	40.18	40.44	40.29	0.87%	375,248
Oct 11, 2024	39.80	40.15	39.80	40.09	39.94	0.70%	301,555
Oct 10, 2024	39.77	39.90	39.66	39.81	39.66	-0.18%	405,595
Oct 9, 2024	39.59	39.91	39.57	39.88	39.73	0.73%	363,207
Oct 8, 2024	39.42	39.65	39.38	39.59	39.44	0.71%	305,864
Oct 7, 2024	39.54	39.55	39.20	39.31	39.16	-0.86%	316,408
Oct 4, 2024	39.58	39.66	39.33	39.65	39.50	0.97%	262,029
Oct 3, 2024	39.19	39.36	39.10	39.27	39.12	-0.13%	352,292
Oct 2, 2024	39.22	39.41	39.10	39.32	39.17	-	409,384
Oct 1, 2024	39.64	39.64	39.13	39.32	39.17	-0.93%	402,312
Sep 30, 2024	39.44	39.70	39.27	39.69	39.54	0.38%	391,042
Sep 27, 2024	39.66	39.72	39.44	39.54	39.39	-0.03%	360,063