Dimensional US Core Equity Market ETF (DFAU)

DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	45.19	45.61	45.14	45.51	45.51	0.42%	518,967
Oct 16, 2025	45.81	45.86	45.08	45.32	45.32	-0.74%	592,962
Oct 15, 2025	45.85	46.03	45.27	45.66	45.66	0.40%	644,134
Oct 14, 2025	45.05	45.72	44.81	45.48	45.48	-	531,478
Oct 13, 2025	45.32	45.58	45.24	45.48	45.48	1.59%	518,128
Oct 10, 2025	46.08	46.21	44.75	44.77	44.77	-2.74%	1,101,541
Oct 9, 2025	46.25	46.25	45.91	46.03	46.03	-0.37%	609,731
Oct 8, 2025	46.00	46.21	45.94	46.20	46.20	0.61%	1,214,476
Oct 7, 2025	46.19	46.24	45.81	45.92	45.92	-0.50%	835,673
Oct 6, 2025	46.17	46.22	45.99	46.15	46.15	0.30%	456,637
Oct 3, 2025	46.01	46.24	45.94	46.01	46.01	0.09%	665,148
Oct 2, 2025	46.01	46.03	45.79	45.97	45.97	0.15%	554,797
Oct 1, 2025	45.56	45.96	45.56	45.90	45.90	0.31%	962,990
Sep 30, 2025	45.59	45.79	45.44	45.76	45.76	0.31%	628,817
Sep 29, 2025	45.68	45.71	45.50	45.62	45.62	0.26%	569,229
Sep 26, 2025	45.36	45.54	45.25	45.50	45.50	0.62%	599,803
Sep 25, 2025	45.22	45.31	44.98	45.22	45.22	-0.48%	822,191
Sep 24, 2025	45.69	45.69	45.37	45.44	45.44	-0.37%	615,892
Sep 23, 2025	45.88	45.94	45.54	45.61	45.61	-0.76%	651,200
Sep 22, 2025	45.66	46.02	45.65	45.96	45.84	0.42%	539,498
Sep 19, 2025	45.80	45.82	45.56	45.77	45.65	0.31%	573,185
Sep 18, 2025	45.56	45.78	45.45	45.63	45.51	0.62%	1,511,856
Sep 17, 2025	45.37	45.61	45.01	45.35	45.23	-0.04%	720,953
Sep 16, 2025	45.47	45.50	45.30	45.37	45.25	-0.15%	718,866
Sep 15, 2025	45.40	45.48	45.35	45.44	45.32	0.44%	547,564
Sep 12, 2025	45.29	45.36	45.20	45.24	45.12	-0.15%	525,028
Sep 11, 2025	45.05	45.36	44.99	45.31	45.19	0.91%	625,123
Sep 10, 2025	45.01	45.06	44.78	44.90	44.78	0.27%	541,612
Sep 9, 2025	44.72	44.81	44.58	44.78	44.66	0.13%	634,642
Sep 8, 2025	44.75	44.80	44.62	44.72	44.60	0.22%	444,353
Sep 5, 2025	44.89	44.96	44.32	44.62	44.50	-0.20%	584,162
Sep 4, 2025	44.40	44.72	44.32	44.71	44.59	0.88%	419,859
Sep 3, 2025	44.27	44.36	44.11	44.32	44.20	0.41%	582,313
Sep 2, 2025	43.92	44.15	43.74	44.14	44.02	-0.65%	567,328
Aug 29, 2025	44.62	44.62	44.31	44.43	44.31	-0.58%	475,770
Aug 28, 2025	44.63	44.74	44.48	44.69	44.57	0.29%	554,426
Aug 27, 2025	44.40	44.61	44.40	44.56	44.44	0.27%	385,581
Aug 26, 2025	44.25	44.45	44.20	44.44	44.32	0.43%	459,724
Aug 25, 2025	44.38	44.43	44.25	44.25	44.13	-0.45%	709,841
Aug 22, 2025	43.79	44.54	43.79	44.45	44.33	1.79%	689,912
Aug 21, 2025	43.65	43.81	43.56	43.67	43.56	-0.34%	496,104
Aug 20, 2025	43.89	43.89	43.48	43.82	43.71	-0.27%	665,336
Aug 19, 2025	44.14	44.25	43.88	43.94	43.82	-0.57%	428,407
Aug 18, 2025	44.14	44.21	44.11	44.19	44.07	0.05%	366,998
Aug 15, 2025	44.37	44.37	44.11	44.17	44.05	-0.25%	514,422
Aug 14, 2025	44.16	44.32	44.10	44.28	44.16	-0.14%	448,280
Aug 13, 2025	44.23	44.36	44.16	44.34	44.22	0.54%	546,181
Aug 12, 2025	43.74	44.11	43.65	44.10	43.98	1.31%	486,659
Aug 11, 2025	43.67	43.74	43.47	43.53	43.42	-0.27%	476,713
Aug 8, 2025	43.49	43.68	43.46	43.65	43.54	0.76%	465,559

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.