Dimensional US Core Equity Market ETF (DFAU)

DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	47.43	47.60	47.36	47.52	47.52	0.08%	595,489
Jan 7, 2026	47.70	47.74	47.45	47.48	47.48	-0.40%	714,583
Jan 6, 2026	47.36	47.70	47.34	47.67	47.67	0.68%	685,903
Jan 5, 2026	47.19	47.45	47.19	47.35	47.35	0.81%	850,805
Jan 2, 2026	47.08	47.15	46.75	46.97	46.97	0.36%	848,648
Dec 31, 2025	47.19	47.19	46.80	46.80	46.80	-0.76%	696,991
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.