Skip to main content
logo
Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
47.92
+0.99 (2.11%)
At close: Feb 6, 2026, 4:00 PM EST
47.92
0.00 (0.00%)
After-hours: Feb 6, 2026, 6:30 PM EST

DFAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202647.2248.0247.2247.9247.922.11%750,913
Feb 5, 202647.1647.3646.8246.9346.93-1.20%1,195,614
Feb 4, 202647.7147.8447.1847.5047.50-0.29%1,693,897
Feb 3, 202648.0448.0747.2347.6447.64-0.69%1,084,111
Feb 2, 202647.5248.0847.5247.9747.970.59%753,632
Jan 30, 202647.7047.8747.3947.6947.69-0.46%1,014,173
Jan 29, 202648.0848.0847.2847.9147.91-0.17%864,822
Jan 28, 202648.0948.1547.8847.9947.99-638,787
Jan 27, 202647.9148.0647.8647.9947.990.36%581,388
Jan 26, 202647.6647.9047.6647.8247.820.44%670,846
Jan 23, 202647.6547.7447.5147.6147.61-0.15%1,078,229
Jan 22, 202647.7047.8347.5447.6847.680.59%757,676
Jan 21, 202646.9947.6346.9147.4047.401.28%1,498,114
Jan 20, 202647.0747.3046.7546.8046.80-1.99%832,630
Jan 16, 202647.9047.9247.6647.7547.75-0.13%608,770
Jan 15, 202647.9048.0247.7647.8147.810.36%682,663
Jan 14, 202647.6447.7047.3747.6447.64-0.40%887,493
Jan 13, 202647.9547.9847.6647.8347.83-0.19%815,229
Jan 12, 202647.6047.9647.6047.9247.920.19%486,283
Jan 9, 202647.6347.9147.5047.8347.830.65%460,161
Jan 8, 202647.4347.6047.3647.5247.520.08%595,489
Jan 7, 202647.7047.7447.4547.4847.48-0.40%714,583
Jan 6, 202647.3647.7047.3447.6747.670.68%685,903
Jan 5, 202647.1947.4547.1947.3547.350.81%850,805
Jan 2, 202647.0847.1546.7546.9746.970.36%848,648
Dec 31, 202547.1947.1946.8046.8046.80-0.76%696,991
Dec 30, 202547.2247.2947.1647.1647.16-0.17%731,883
Dec 29, 202547.2347.3547.1447.2447.24-0.40%526,877
Dec 26, 202547.4847.5147.3647.4347.43-0.02%726,915
Dec 24, 202547.2947.4847.2947.4447.440.30%312,694
Dec 23, 202547.0847.3147.0347.3047.300.34%701,458
Dec 22, 202547.0847.1947.0247.1447.140.68%663,797
Dec 19, 202546.5846.8746.5446.8246.820.88%721,612
Dec 18, 202546.5246.7246.3346.4146.410.72%629,304
Dec 17, 202546.6446.6746.0846.0846.08-1.05%753,152
Dec 16, 202546.6146.7346.3146.5746.57-0.56%622,724
Dec 15, 202547.1847.1846.7446.8346.71-0.17%597,945
Dec 12, 202547.4147.4446.7746.9146.79-1.12%759,811
Dec 11, 202547.1447.4546.9947.4447.320.36%642,194
Dec 10, 202546.8847.3946.7947.2747.150.81%716,181
Dec 9, 202546.8847.0746.8746.8946.77-0.06%450,965
Dec 8, 202547.1547.1546.8146.9246.80-0.34%378,293
Dec 5, 202547.0947.2747.0047.0846.960.17%439,777
Dec 4, 202546.9947.0446.8247.0046.880.13%534,146
Dec 3, 202546.6547.0046.6546.9446.820.45%540,964
Dec 2, 202546.7946.8846.5946.7346.610.13%516,207
Dec 1, 202546.5446.8846.5446.6746.55-0.43%568,351
Nov 28, 202546.7246.8946.6946.8746.750.51%260,494
Nov 26, 202546.4946.7846.4446.6346.510.69%533,284
Nov 25, 202545.7846.3845.5746.3146.191.11%981,499