Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
46.85
+0.41 (0.88%)
Oct 27, 2025, 2:29 PM EDT - Market open
DFAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 46.81 | 46.83 | 46.78 | 46.83 | - | 0.84% | 111,306 |
| Oct 24, 2025 | 46.43 | 46.55 | 46.38 | 46.44 | 46.44 | 0.80% | 471,438 |
| Oct 23, 2025 | 45.84 | 46.15 | 45.81 | 46.07 | 46.07 | 0.68% | 642,378 |
| Oct 22, 2025 | 46.05 | 46.07 | 45.48 | 45.76 | 45.76 | -0.65% | 686,926 |
| Oct 21, 2025 | 46.05 | 46.18 | 45.93 | 46.06 | 46.06 | 0.11% | 491,510 |
| Oct 20, 2025 | 45.78 | 46.09 | 45.78 | 46.01 | 46.01 | 1.10% | 412,301 |
| Oct 17, 2025 | 45.19 | 45.61 | 45.14 | 45.51 | 45.51 | 0.42% | 518,967 |
| Oct 16, 2025 | 45.81 | 45.86 | 45.08 | 45.32 | 45.32 | -0.74% | 592,962 |
| Oct 15, 2025 | 45.85 | 46.03 | 45.27 | 45.66 | 45.66 | 0.40% | 644,134 |
| Oct 14, 2025 | 45.05 | 45.72 | 44.81 | 45.48 | 45.48 | - | 531,478 |
| Oct 13, 2025 | 45.32 | 45.58 | 45.24 | 45.48 | 45.48 | 1.59% | 518,128 |
| Oct 10, 2025 | 46.08 | 46.21 | 44.75 | 44.77 | 44.77 | -2.74% | 1,101,541 |
| Oct 9, 2025 | 46.25 | 46.25 | 45.91 | 46.03 | 46.03 | -0.37% | 609,731 |
| Oct 8, 2025 | 46.00 | 46.21 | 45.94 | 46.20 | 46.20 | 0.61% | 1,214,476 |
| Oct 7, 2025 | 46.19 | 46.24 | 45.81 | 45.92 | 45.92 | -0.50% | 835,673 |
| Oct 6, 2025 | 46.17 | 46.22 | 45.99 | 46.15 | 46.15 | 0.30% | 456,637 |
| Oct 3, 2025 | 46.01 | 46.24 | 45.94 | 46.01 | 46.01 | 0.09% | 665,148 |
| Oct 2, 2025 | 46.01 | 46.03 | 45.79 | 45.97 | 45.97 | 0.15% | 554,797 |
| Oct 1, 2025 | 45.56 | 45.96 | 45.56 | 45.90 | 45.90 | 0.31% | 962,990 |
| Sep 30, 2025 | 45.59 | 45.79 | 45.44 | 45.76 | 45.76 | 0.31% | 628,817 |
| Sep 29, 2025 | 45.68 | 45.71 | 45.50 | 45.62 | 45.62 | 0.26% | 569,229 |
| Sep 26, 2025 | 45.36 | 45.54 | 45.25 | 45.50 | 45.50 | 0.62% | 599,803 |
| Sep 25, 2025 | 45.22 | 45.31 | 44.98 | 45.22 | 45.22 | -0.48% | 822,191 |
| Sep 24, 2025 | 45.69 | 45.69 | 45.37 | 45.44 | 45.44 | -0.37% | 615,892 |
| Sep 23, 2025 | 45.88 | 45.94 | 45.54 | 45.61 | 45.61 | -0.76% | 651,200 |
| Sep 22, 2025 | 45.66 | 46.02 | 45.65 | 45.96 | 45.84 | 0.42% | 539,498 |
| Sep 19, 2025 | 45.80 | 45.82 | 45.56 | 45.77 | 45.65 | 0.31% | 573,185 |
| Sep 18, 2025 | 45.56 | 45.78 | 45.45 | 45.63 | 45.51 | 0.62% | 1,511,856 |
| Sep 17, 2025 | 45.37 | 45.61 | 45.01 | 45.35 | 45.23 | -0.04% | 720,953 |
| Sep 16, 2025 | 45.47 | 45.50 | 45.30 | 45.37 | 45.25 | -0.15% | 718,866 |
| Sep 15, 2025 | 45.40 | 45.48 | 45.35 | 45.44 | 45.32 | 0.44% | 547,564 |
| Sep 12, 2025 | 45.29 | 45.36 | 45.20 | 45.24 | 45.12 | -0.15% | 525,028 |
| Sep 11, 2025 | 45.05 | 45.36 | 44.99 | 45.31 | 45.19 | 0.91% | 625,123 |
| Sep 10, 2025 | 45.01 | 45.06 | 44.78 | 44.90 | 44.78 | 0.27% | 541,612 |
| Sep 9, 2025 | 44.72 | 44.81 | 44.58 | 44.78 | 44.66 | 0.13% | 634,642 |
| Sep 8, 2025 | 44.75 | 44.80 | 44.62 | 44.72 | 44.60 | 0.22% | 444,353 |
| Sep 5, 2025 | 44.89 | 44.96 | 44.32 | 44.62 | 44.50 | -0.20% | 584,162 |
| Sep 4, 2025 | 44.40 | 44.72 | 44.32 | 44.71 | 44.59 | 0.88% | 419,859 |
| Sep 3, 2025 | 44.27 | 44.36 | 44.11 | 44.32 | 44.20 | 0.41% | 582,313 |
| Sep 2, 2025 | 43.92 | 44.15 | 43.74 | 44.14 | 44.02 | -0.65% | 567,328 |
| Aug 29, 2025 | 44.62 | 44.62 | 44.31 | 44.43 | 44.31 | -0.58% | 475,770 |
| Aug 28, 2025 | 44.63 | 44.74 | 44.48 | 44.69 | 44.57 | 0.29% | 554,426 |
| Aug 27, 2025 | 44.40 | 44.61 | 44.40 | 44.56 | 44.44 | 0.27% | 385,581 |
| Aug 26, 2025 | 44.25 | 44.45 | 44.20 | 44.44 | 44.32 | 0.43% | 459,724 |
| Aug 25, 2025 | 44.38 | 44.43 | 44.25 | 44.25 | 44.13 | -0.45% | 709,841 |
| Aug 22, 2025 | 43.79 | 44.54 | 43.79 | 44.45 | 44.33 | 1.79% | 689,912 |
| Aug 21, 2025 | 43.65 | 43.81 | 43.56 | 43.67 | 43.56 | -0.34% | 496,104 |
| Aug 20, 2025 | 43.89 | 43.89 | 43.48 | 43.82 | 43.71 | -0.27% | 665,336 |
| Aug 19, 2025 | 44.14 | 44.25 | 43.88 | 43.94 | 43.82 | -0.57% | 428,407 |
| Aug 18, 2025 | 44.14 | 44.21 | 44.11 | 44.19 | 44.07 | 0.05% | 366,998 |