DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.04	41.08	40.68	41.05	41.05	0.10%	685,416
Nov 19, 2024	40.61	41.06	40.57	41.01	41.01	0.34%	426,495
Nov 18, 2024	40.74	40.97	40.69	40.87	40.87	0.39%	428,386
Nov 15, 2024	41.06	41.07	40.58	40.71	40.71	-1.31%	406,696
Nov 14, 2024	41.54	41.58	41.20	41.25	41.25	-0.67%	452,085
Nov 13, 2024	41.58	41.71	41.44	41.53	41.53	-0.10%	455,003
Nov 12, 2024	41.70	41.74	41.40	41.57	41.57	-0.38%	291,640
Nov 11, 2024	41.76	41.79	41.61	41.73	41.73	0.36%	336,673
Nov 8, 2024	41.41	41.67	41.41	41.58	41.58	0.36%	348,482
Nov 7, 2024	41.30	41.50	41.27	41.43	41.43	0.70%	453,337
Nov 6, 2024	40.91	41.20	40.72	41.14	41.14	2.95%	396,051
Nov 5, 2024	39.54	39.97	39.54	39.96	39.96	1.27%	443,175
Nov 4, 2024	39.52	39.66	39.36	39.46	39.46	-0.15%	394,288
Nov 1, 2024	39.57	39.84	39.50	39.52	39.52	0.36%	325,484
Oct 31, 2024	39.87	39.87	39.38	39.38	39.38	-1.77%	445,180
Oct 30, 2024	40.13	40.35	40.07	40.09	40.09	-0.27%	379,650
Oct 29, 2024	40.05	40.28	39.97	40.20	40.20	0.10%	519,048
Oct 28, 2024	40.21	40.26	40.15	40.16	40.16	0.43%	294,610
Oct 25, 2024	40.21	40.36	39.92	39.99	39.99	-0.05%	502,347
Oct 24, 2024	40.10	40.12	39.84	40.01	40.01	0.18%	412,202
Oct 23, 2024	40.18	40.20	39.71	39.94	39.94	-0.94%	575,594
Oct 22, 2024	40.21	40.39	40.16	40.32	40.32	-0.15%	488,626
Oct 21, 2024	40.45	40.49	40.20	40.38	40.38	-0.25%	342,959
Oct 18, 2024	40.47	40.55	40.39	40.48	40.48	0.25%	472,209
Oct 17, 2024	40.57	40.57	40.35	40.38	40.38	0.07%	714,605
Oct 16, 2024	40.18	40.40	40.15	40.35	40.35	0.52%	413,677
Oct 15, 2024	40.43	40.47	40.09	40.14	40.14	-0.74%	398,780
Oct 14, 2024	40.23	40.48	40.18	40.44	40.44	0.87%	375,248
Oct 11, 2024	39.80	40.15	39.80	40.09	40.09	0.70%	301,555
Oct 10, 2024	39.77	39.90	39.66	39.81	39.81	-0.18%	405,595
Oct 9, 2024	39.59	39.91	39.57	39.88	39.88	0.73%	363,207
Oct 8, 2024	39.42	39.65	39.38	39.59	39.59	0.71%	305,864
Oct 7, 2024	39.54	39.55	39.20	39.31	39.31	-0.86%	316,408
Oct 4, 2024	39.58	39.66	39.33	39.65	39.65	0.97%	262,029
Oct 3, 2024	39.19	39.36	39.10	39.27	39.27	-0.13%	352,292
Oct 2, 2024	39.22	39.41	39.10	39.32	39.32	-	409,384
Oct 1, 2024	39.64	39.64	39.13	39.32	39.32	-0.93%	402,312
Sep 30, 2024	39.44	39.70	39.27	39.69	39.69	0.38%	391,042
Sep 27, 2024	39.66	39.72	39.44	39.54	39.54	-0.03%	360,063
Sep 26, 2024	39.66	39.68	39.40	39.55	39.55	0.58%	317,194
Sep 25, 2024	39.44	39.51	39.27	39.32	39.32	-0.41%	247,194
Sep 24, 2024	39.44	39.48	39.24	39.48	39.48	0.36%	383,077
Sep 23, 2024	39.33	39.42	39.27	39.34	39.34	0.23%	383,388
Sep 20, 2024	39.27	39.36	39.09	39.25	39.25	-0.38%	320,799
Sep 19, 2024	39.37	39.51	39.17	39.40	39.40	1.78%	426,917
Sep 18, 2024	38.85	39.22	38.67	38.71	38.71	-0.18%	542,762
Sep 17, 2024	38.90	39.02	38.64	38.78	38.78	-0.15%	400,125
Sep 16, 2024	38.71	38.86	38.62	38.84	38.73	0.28%	501,819
Sep 13, 2024	38.57	38.82	38.51	38.73	38.62	0.68%	401,061
Sep 12, 2024	38.21	38.50	38.03	38.47	38.36	0.87%	514,697
Sep 11, 2024	37.78	38.20	37.16	38.14	38.03	1.01%	327,803
Sep 10, 2024	37.81	37.81	37.42	37.76	37.65	0.29%	284,955
Sep 9, 2024	37.58	37.79	37.46	37.65	37.55	0.91%	503,000
Sep 6, 2024	37.98	38.09	37.24	37.31	37.21	-1.58%	399,995
Sep 5, 2024	38.03	38.20	37.78	37.91	37.80	-0.37%	388,859
Sep 4, 2024	37.97	38.30	37.95	38.05	37.94	-0.24%	350,986
Sep 3, 2024	38.75	38.78	37.99	38.14	38.03	-2.26%	553,345
Aug 30, 2024	38.80	39.04	38.57	39.02	38.91	0.96%	381,128
Aug 29, 2024	38.75	39.02	38.61	38.65	38.54	0.13%	324,222
Aug 28, 2024	38.77	38.83	38.40	38.60	38.49	-0.62%	339,404
Aug 27, 2024	38.69	38.88	38.66	38.84	38.73	-	301,004
Aug 26, 2024	39.00	39.05	38.73	38.84	38.73	-0.15%	307,402
Aug 23, 2024	38.63	38.94	38.61	38.90	38.79	1.25%	352,483
Aug 22, 2024	38.83	38.87	38.35	38.42	38.31	-0.83%	518,067
Aug 21, 2024	38.62	38.79	38.54	38.74	38.63	0.55%	489,315
Aug 20, 2024	38.64	38.70	38.44	38.53	38.42	-0.28%	437,072
Aug 19, 2024	38.35	38.65	38.27	38.64	38.53	0.94%	307,644
Aug 16, 2024	38.06	38.35	38.06	38.28	38.17	0.24%	424,548
Aug 15, 2024	37.94	38.22	37.91	38.19	38.08	1.76%	447,280
Aug 14, 2024	37.52	37.60	37.29	37.53	37.43	0.32%	535,273
Aug 13, 2024	37.03	37.44	37.03	37.41	37.31	1.63%	538,262
Aug 12, 2024	36.95	37.01	36.70	36.81	36.71	-0.03%	476,897
Aug 9, 2024	36.65	36.93	36.56	36.82	36.72	0.35%	506,423
Aug 8, 2024	36.27	36.75	36.11	36.69	36.59	2.37%	1,200,783
Aug 7, 2024	36.58	36.76	35.83	35.84	35.74	-0.72%	569,722
Aug 6, 2024	35.97	36.63	35.84	36.10	36.00	0.84%	949,732
Aug 5, 2024	35.34	36.22	35.30	35.80	35.70	-2.98%	931,324
Aug 2, 2024	37.07	37.12	36.57	36.90	36.80	-2.10%	605,256
Aug 1, 2024	38.37	38.55	37.42	37.69	37.58	-1.46%	491,136
Jul 31, 2024	38.18	38.54	38.10	38.25	38.14	1.43%	424,243
Jul 30, 2024	37.95	38.06	37.51	37.71	37.60	-0.37%	508,308
Jul 29, 2024	38.01	38.05	37.74	37.85	37.74	-0.11%	438,637
Jul 26, 2024	37.74	38.04	37.68	37.89	37.78	1.23%	275,322
Jul 25, 2024	37.51	38.04	37.32	37.43	37.33	-0.24%	395,448
Jul 24, 2024	38.05	38.09	37.48	37.52	37.42	-2.27%	503,370
Jul 23, 2024	38.39	38.55	38.35	38.39	38.28	-0.10%	404,873
Jul 22, 2024	38.25	38.44	38.11	38.43	38.32	1.13%	379,561
Jul 19, 2024	38.23	38.32	37.95	38.00	37.89	-0.68%	147,530
Jul 18, 2024	38.69	38.79	38.12	38.26	38.15	-0.88%	426,625
Jul 17, 2024	38.73	38.87	38.59	38.60	38.49	-1.38%	456,095
Jul 16, 2024	38.87	39.16	38.87	39.14	39.03	1.01%	476,438
Jul 15, 2024	38.75	38.98	38.66	38.75	38.64	0.39%	401,588
Jul 12, 2024	38.41	38.85	38.41	38.60	38.49	0.63%	487,171
Jul 11, 2024	38.57	38.65	38.29	38.36	38.25	-0.34%	463,314
Jul 10, 2024	38.22	38.51	38.18	38.49	38.38	0.97%	501,883
Jul 9, 2024	38.17	38.22	38.09	38.12	38.01	0.05%	599,394
Jul 8, 2024	38.11	38.18	38.04	38.10	37.99	0.08%	338,827
Jul 5, 2024	37.91	38.08	37.86	38.07	37.96	0.40%	380,074
Jul 3, 2024	37.77	37.94	37.76	37.92	37.81	0.37%	174,859
Jul 2, 2024	37.44	37.78	37.44	37.78	37.67	0.67%	368,448