DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	45.37	45.61	45.01	45.35	45.35	-0.04%	720,953
Sep 16, 2025	45.47	45.50	45.30	45.37	45.37	-0.15%	718,866
Sep 15, 2025	45.40	45.48	45.35	45.44	45.44	0.44%	547,564
Sep 12, 2025	45.29	45.36	45.20	45.24	45.24	-0.15%	525,028
Sep 11, 2025	45.05	45.36	44.99	45.31	45.31	0.91%	625,123
Sep 10, 2025	45.01	45.06	44.78	44.90	44.90	0.27%	541,612
Sep 9, 2025	44.72	44.81	44.58	44.78	44.78	0.13%	634,642
Sep 8, 2025	44.75	44.80	44.62	44.72	44.72	0.22%	444,353
Sep 5, 2025	44.89	44.96	44.32	44.62	44.62	-0.20%	584,162
Sep 4, 2025	44.40	44.72	44.32	44.71	44.71	0.88%	419,859
Sep 3, 2025	44.27	44.36	44.11	44.32	44.32	0.41%	582,313
Sep 2, 2025	43.92	44.15	43.74	44.14	44.14	-0.65%	567,328
Aug 29, 2025	44.62	44.62	44.31	44.43	44.43	-0.58%	475,770
Aug 28, 2025	44.63	44.74	44.48	44.69	44.69	0.29%	554,426
Aug 27, 2025	44.40	44.61	44.40	44.56	44.56	0.27%	385,581
Aug 26, 2025	44.25	44.45	44.20	44.44	44.44	0.43%	459,724
Aug 25, 2025	44.38	44.43	44.25	44.25	44.25	-0.45%	709,841
Aug 22, 2025	43.79	44.54	43.79	44.45	44.45	1.79%	689,912
Aug 21, 2025	43.65	43.81	43.56	43.67	43.67	-0.34%	496,104
Aug 20, 2025	43.89	43.89	43.48	43.82	43.82	-0.27%	665,336
Aug 19, 2025	44.14	44.25	43.88	43.94	43.94	-0.57%	428,407
Aug 18, 2025	44.14	44.21	44.11	44.19	44.19	0.05%	366,998
Aug 15, 2025	44.37	44.37	44.11	44.17	44.17	-0.25%	514,422
Aug 14, 2025	44.16	44.32	44.10	44.28	44.28	-0.14%	448,280
Aug 13, 2025	44.23	44.36	44.16	44.34	44.34	0.54%	546,181
Aug 12, 2025	43.74	44.11	43.65	44.10	44.10	1.31%	486,659
Aug 11, 2025	43.67	43.74	43.47	43.53	43.53	-0.27%	476,713
Aug 8, 2025	43.49	43.68	43.46	43.65	43.65	0.76%	465,559
Aug 7, 2025	43.61	43.67	43.12	43.32	43.32	-0.07%	612,337
Aug 6, 2025	43.13	43.41	43.07	43.35	43.35	0.60%	1,353,650
Aug 5, 2025	43.32	43.37	42.97	43.09	43.09	-0.42%	805,069
Aug 4, 2025	42.89	43.28	42.89	43.27	43.27	1.53%	473,498
Aug 1, 2025	42.89	42.89	42.41	42.62	42.62	-1.66%	616,114
Jul 31, 2025	43.82	43.87	43.27	43.34	43.34	-0.39%	596,328
Jul 30, 2025	43.66	43.75	43.30	43.51	43.51	-0.14%	451,186
Jul 29, 2025	43.83	43.84	43.52	43.57	43.57	-0.39%	485,480
Jul 28, 2025	43.76	43.79	43.64	43.74	43.74	-	332,899
Jul 25, 2025	43.62	43.77	43.56	43.74	43.74	0.46%	449,467
Jul 24, 2025	43.61	43.67	43.54	43.54	43.54	-0.07%	407,590
Jul 23, 2025	43.38	43.57	43.29	43.57	43.57	0.83%	533,458
Jul 22, 2025	43.18	43.27	42.99	43.21	43.21	0.21%	571,332
Jul 21, 2025	43.17	43.36	43.11	43.12	43.12	0.02%	544,724
Jul 18, 2025	43.26	43.26	43.02	43.11	43.11	-0.05%	473,581
Jul 17, 2025	42.81	43.16	42.81	43.13	43.13	0.75%	478,377
Jul 16, 2025	42.76	42.85	42.36	42.81	42.81	0.33%	559,361
Jul 15, 2025	43.13	43.13	42.67	42.67	42.67	-0.61%	577,074
Jul 14, 2025	42.79	42.96	42.73	42.93	42.93	0.19%	687,052
Jul 11, 2025	42.83	42.94	42.74	42.85	42.85	-0.49%	531,100
Jul 10, 2025	42.91	43.14	42.86	43.06	43.06	0.35%	536,952
Jul 9, 2025	42.81	42.94	42.67	42.91	42.91	0.59%	592,641