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