DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	47.22	47.29	47.16	47.16	47.16	-0.17%	731,883
Dec 29, 2025	47.23	47.35	47.14	47.24	47.24	-0.40%	526,877
Dec 26, 2025	47.48	47.51	47.36	47.43	47.43	-0.02%	726,915
Dec 24, 2025	47.29	47.48	47.29	47.44	47.44	0.30%	312,694
Dec 23, 2025	47.08	47.31	47.03	47.30	47.30	0.34%	701,458
Dec 22, 2025	47.08	47.19	47.02	47.14	47.14	0.68%	663,797
Dec 19, 2025	46.58	46.87	46.54	46.82	46.82	0.88%	721,612
Dec 18, 2025	46.52	46.72	46.33	46.41	46.41	0.72%	629,304
Dec 17, 2025	46.64	46.67	46.08	46.08	46.08	-1.05%	753,152
Dec 16, 2025	46.61	46.73	46.31	46.57	46.57	-0.56%	622,724
Dec 15, 2025	47.18	47.18	46.74	46.83	46.71	-0.17%	597,945
Dec 12, 2025	47.41	47.44	46.77	46.91	46.79	-1.12%	759,811
Dec 11, 2025	47.14	47.45	46.99	47.44	47.32	0.36%	642,194
Dec 10, 2025	46.88	47.39	46.79	47.27	47.15	0.81%	716,181
Dec 9, 2025	46.88	47.07	46.87	46.89	46.77	-0.06%	450,965
Dec 8, 2025	47.15	47.15	46.81	46.92	46.80	-0.34%	378,293
Dec 5, 2025	47.09	47.27	47.00	47.08	46.96	0.17%	439,777
Dec 4, 2025	46.99	47.04	46.82	47.00	46.88	0.13%	534,146
Dec 3, 2025	46.65	47.00	46.65	46.94	46.82	0.45%	540,964
Dec 2, 2025	46.79	46.88	46.59	46.73	46.61	0.13%	516,207
Dec 1, 2025	46.54	46.88	46.54	46.67	46.55	-0.43%	568,351
Nov 28, 2025	46.72	46.89	46.69	46.87	46.75	0.51%	260,494
Nov 26, 2025	46.49	46.78	46.44	46.63	46.51	0.69%	533,284
Nov 25, 2025	45.78	46.38	45.57	46.31	46.19	1.11%	981,499
Nov 24, 2025	45.38	45.88	45.31	45.80	45.68	1.42%	651,085
Nov 21, 2025	44.79	45.51	44.54	45.16	45.04	1.23%	1,618,898
Nov 20, 2025	46.01	46.18	44.58	44.61	44.50	-1.50%	2,024,042
Nov 19, 2025	45.21	45.63	45.05	45.29	45.17	0.33%	1,859,854
Nov 18, 2025	45.19	45.46	44.83	45.14	45.02	-0.66%	1,216,252
Nov 17, 2025	45.80	46.05	45.23	45.44	45.32	-1.11%	786,861
Nov 14, 2025	45.51	46.22	45.38	45.95	45.83	-0.07%	778,242
Nov 13, 2025	46.58	46.61	45.88	45.98	45.86	-1.69%	656,537
Nov 12, 2025	46.86	46.91	46.65	46.77	46.65	0.09%	1,409,160
Nov 11, 2025	46.52	46.79	46.47	46.73	46.61	0.21%	1,076,144
Nov 10, 2025	46.41	46.70	46.24	46.63	46.51	1.44%	577,904
Nov 7, 2025	45.68	45.97	45.27	45.97	45.85	0.24%	549,517
Nov 6, 2025	46.32	46.38	45.76	45.86	45.74	-1.10%	608,793
Nov 5, 2025	46.16	46.60	46.14	46.37	46.25	0.48%	2,335,937
Nov 4, 2025	46.22	46.47	46.11	46.15	46.03	-1.16%	561,882
Nov 3, 2025	46.87	46.87	46.44	46.69	46.57	0.13%	503,521
Oct 31, 2025	46.81	46.81	46.44	46.63	46.51	0.34%	446,015
Oct 30, 2025	46.70	46.90	46.47	46.47	46.35	-1.06%	634,701
Oct 29, 2025	47.11	47.17	46.72	46.97	46.85	-0.09%	770,820
Oct 28, 2025	47.01	47.11	46.89	47.01	46.89	0.17%	875,360
Oct 27, 2025	46.81	46.97	46.79	46.93	46.81	1.06%	686,562
Oct 24, 2025	46.43	46.55	46.38	46.44	46.32	0.80%	471,438
Oct 23, 2025	45.84	46.15	45.81	46.07	45.95	0.68%	642,378
Oct 22, 2025	46.05	46.07	45.48	45.76	45.64	-0.65%	686,926
Oct 21, 2025	46.05	46.18	45.93	46.06	45.94	0.11%	491,510
Oct 20, 2025	45.78	46.09	45.78	46.01	45.89	1.10%	412,301