DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.12	53.12	52.70	52.78	52.78	-0.70%	1,060,456
Sep 22, 2026	53.26	53.30	53.11	53.15	53.15	-0.03%	728,340
Sep 21, 2026	52.91	53.38	52.87	53.29	53.17	1.41%	560,456
Sep 18, 2026	52.64	52.64	52.34	52.55	52.43	-0.04%	417,007
Sep 17, 2026	52.68	52.68	52.42	52.57	52.45	1.04%	708,469
Sep 16, 2026	52.42	52.55	51.70	52.03	51.91	-0.48%	647,467
Sep 15, 2026	52.51	52.51	52.20	52.28	52.16	-0.49%	487,100
Sep 14, 2026	52.45	52.72	52.35	52.54	52.42	-0.45%	571,345
Sep 11, 2026	52.81	52.92	52.75	52.78	52.66	0.78%	516,849
Sep 10, 2026	52.39	52.50	52.26	52.37	52.25	-0.53%	697,275
Sep 9, 2026	52.82	52.82	52.60	52.65	52.53	-0.59%	593,749
Sep 8, 2026	53.21	53.26	52.92	52.96	52.84	-0.60%	510,027
Sep 4, 2026	53.35	53.40	53.20	53.28	53.16	-0.30%	411,796
Sep 3, 2026	53.14	53.49	53.06	53.44	53.32	1.00%	495,251
Sep 2, 2026	52.69	52.99	52.66	52.91	52.79	0.59%	383,091
Sep 1, 2026	52.63	52.83	52.47	52.60	52.48	-0.68%	529,157
Aug 31, 2026	53.06	53.06	52.84	52.96	52.84	-0.38%	413,997
Aug 28, 2026	53.42	53.57	53.12	53.16	53.04	-0.28%	370,411
Aug 27, 2026	53.20	53.41	53.09	53.31	53.19	0.49%	334,435
Aug 26, 2026	52.93	53.14	52.90	53.05	52.93	0.08%	438,762
Aug 25, 2026	53.08	53.08	52.85	53.01	52.89	0.23%	805,764
Aug 24, 2026	53.01	53.01	52.83	52.89	52.77	-0.32%	526,673
Aug 21, 2026	53.08	53.17	52.94	53.06	52.94	0.44%	609,877
Aug 20, 2026	53.09	53.20	52.77	52.83	52.71	-0.86%	531,729
Aug 19, 2026	53.39	53.52	53.22	53.29	53.17	0.26%	349,526
Aug 18, 2026	53.32	53.33	53.13	53.15	53.03	-0.77%	409,666
Aug 17, 2026	53.80	53.80	53.55	53.56	53.44	-0.46%	439,736
Aug 14, 2026	53.88	53.95	53.73	53.81	53.69	-0.07%	366,371
Aug 13, 2026	53.69	53.95	53.69	53.85	53.73	0.60%	434,970
Aug 12, 2026	53.68	53.72	53.43	53.53	53.41	0.26%	600,701
Aug 11, 2026	53.60	53.61	53.32	53.39	53.27	-0.22%	392,365
Aug 10, 2026	53.49	53.65	53.43	53.51	53.39	-0.04%	508,940
Aug 7, 2026	53.38	53.58	53.28	53.53	53.41	0.64%	791,606
Aug 6, 2026	53.35	53.45	53.15	53.19	53.07	-0.15%	548,368
Aug 5, 2026	53.68	53.76	53.26	53.27	53.15	-0.22%	568,082
Aug 4, 2026	52.70	53.53	52.70	53.39	53.27	1.77%	477,115
Aug 3, 2026	51.91	52.55	51.91	52.46	52.34	1.31%	1,063,837
Jul 31, 2026	51.67	51.89	51.16	51.78	51.66	0.54%	426,243
Jul 30, 2026	51.13	51.51	50.99	51.50	51.38	1.64%	493,441
Jul 29, 2026	51.36	51.56	50.65	50.67	50.55	-1.50%	489,402
Jul 28, 2026	51.30	51.57	51.14	51.44	51.32	0.29%	552,500
Jul 27, 2026	51.66	51.72	51.08	51.29	51.17	0.08%	443,503
Jul 24, 2026	51.22	51.57	51.16	51.25	51.13	0.14%	417,966
Jul 23, 2026	51.25	51.48	51.00	51.18	51.06	-1.16%	592,408
Jul 22, 2026	51.71	51.95	51.71	51.78	51.66	-0.04%	534,634
Jul 21, 2026	51.63	51.85	51.51	51.80	51.68	0.85%	752,917
Jul 20, 2026	51.75	51.81	51.33	51.37	51.25	-0.28%	608,862
Jul 17, 2026	51.43	51.76	51.32	51.51	51.39	-0.92%	619,219
Jul 16, 2026	52.00	52.22	51.79	51.99	51.87	-0.31%	553,021
Jul 15, 2026	52.15	52.24	51.89	52.15	52.03	0.35%	410,945