Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
38.58
+0.14 (0.36%)
Apr 1, 2025, 4:00 PM EDT - Market closed

DFAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202538.2938.3838.2238.27--0.44%25,362
Mar 31, 202537.7838.5337.5938.4438.440.52%740,286
Mar 28, 202538.9038.9538.1738.2438.24-2.00%509,890
Mar 27, 202539.0539.2838.8739.0239.02-0.41%711,525
Mar 26, 202539.5939.6739.0639.1839.18-1.09%741,634
Mar 25, 202539.6339.6939.5039.6139.61-0.08%626,360
Mar 24, 202539.3439.7039.3439.6439.551.85%610,536
Mar 21, 202538.5938.9438.5038.9238.830.05%864,954
Mar 20, 202538.7739.2538.7138.9038.81-0.28%575,411
Mar 19, 202538.6639.2738.6239.0138.921.11%600,739
Mar 18, 202538.7938.8038.4538.5838.49-1.00%811,431
Mar 17, 202538.5939.1638.5938.9738.880.80%1,835,383
Mar 14, 202538.1638.7238.1638.6638.572.17%904,945
Mar 13, 202538.3238.3737.7237.8437.75-1.38%953,617
Mar 12, 202538.6638.6738.0338.3738.280.39%1,237,612
Mar 11, 202538.4638.6737.9338.2238.13-0.75%1,352,632
Mar 10, 202538.9939.1438.1938.5138.42-2.70%2,450,325
Mar 7, 202539.2139.6738.8439.5839.490.64%790,304
Mar 6, 202539.5039.8639.1739.3339.24-1.80%600,112
Mar 5, 202539.5940.1539.3640.0539.961.11%753,854
Mar 4, 202539.7640.2039.2539.6139.52-1.27%1,218,466
Mar 3, 202541.0341.1039.8640.1240.03-1.88%600,880
Feb 28, 202540.2740.9140.1240.8940.801.51%774,819
Feb 27, 202541.0441.1240.2640.2840.19-1.56%641,141
Feb 26, 202541.0341.2740.7440.9240.830.07%658,089
Feb 25, 202541.0841.1640.5940.8940.80-0.51%919,913
Feb 24, 202541.4741.5041.0541.1041.01-0.48%572,362
Feb 21, 202542.0842.0941.2641.3041.21-1.88%537,089
Feb 20, 202542.2442.2441.8642.0942.00-0.52%608,279
Feb 19, 202542.1542.3442.0942.3142.210.14%464,783
Feb 18, 202542.1842.2542.0442.2542.150.31%767,863
Feb 14, 202542.1542.2042.0742.1242.020.05%679,794
Feb 13, 202541.7342.1141.6842.1042.011.10%854,202
Feb 12, 202541.3641.7341.3641.6441.55-0.36%457,138
Feb 11, 202541.6641.8541.6141.7941.70-0.07%593,597
Feb 10, 202541.8141.8641.7041.8241.730.58%675,433
Feb 7, 202541.9742.0641.5241.5841.49-0.91%586,921
Feb 6, 202542.0042.0041.7141.9641.870.26%899,816
Feb 5, 202541.6241.8641.4741.8541.760.46%1,880,927
Feb 4, 202541.3741.6941.3741.6641.570.70%445,724
Feb 3, 202540.9941.5540.8641.3741.28-0.74%588,316
Jan 31, 202542.0942.2541.6541.6841.59-0.67%764,684
Jan 30, 202541.8542.0841.6941.9641.870.65%386,192
Jan 29, 202541.7741.8741.5141.6941.60-0.36%698,245
Jan 28, 202541.5841.9241.3941.8441.750.79%677,638
Jan 27, 202541.2741.5741.2741.5141.42-1.38%976,874
Jan 24, 202542.2142.2942.0342.0942.00-0.31%544,549
Jan 23, 202541.9442.2241.9442.2242.120.48%571,035
Jan 22, 202542.0242.1241.9742.0241.930.50%455,838
Jan 21, 202541.6241.8441.5241.8141.720.94%549,269