Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
45.51
+0.19 (0.42%)
At close: Oct 17, 2025, 4:00 PM EDT
45.51
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT

DFAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202545.1945.6145.1445.5145.510.42%518,967
Oct 16, 202545.8145.8645.0845.3245.32-0.74%592,962
Oct 15, 202545.8546.0345.2745.6645.660.40%644,134
Oct 14, 202545.0545.7244.8145.4845.48-531,478
Oct 13, 202545.3245.5845.2445.4845.481.59%518,128
Oct 10, 202546.0846.2144.7544.7744.77-2.74%1,101,541
Oct 9, 202546.2546.2545.9146.0346.03-0.37%609,731
Oct 8, 202546.0046.2145.9446.2046.200.61%1,214,476
Oct 7, 202546.1946.2445.8145.9245.92-0.50%835,673
Oct 6, 202546.1746.2245.9946.1546.150.30%456,637
Oct 3, 202546.0146.2445.9446.0146.010.09%665,148
Oct 2, 202546.0146.0345.7945.9745.970.15%554,797
Oct 1, 202545.5645.9645.5645.9045.900.31%962,990
Sep 30, 202545.5945.7945.4445.7645.760.31%628,817
Sep 29, 202545.6845.7145.5045.6245.620.26%569,229
Sep 26, 202545.3645.5445.2545.5045.500.62%599,803
Sep 25, 202545.2245.3144.9845.2245.22-0.48%822,191
Sep 24, 202545.6945.6945.3745.4445.44-0.37%615,892
Sep 23, 202545.8845.9445.5445.6145.61-0.76%651,200
Sep 22, 202545.6646.0245.6545.9645.840.42%539,498
Sep 19, 202545.8045.8245.5645.7745.650.31%573,185
Sep 18, 202545.5645.7845.4545.6345.510.62%1,511,856
Sep 17, 202545.3745.6145.0145.3545.23-0.04%720,953
Sep 16, 202545.4745.5045.3045.3745.25-0.15%718,866
Sep 15, 202545.4045.4845.3545.4445.320.44%547,564
Sep 12, 202545.2945.3645.2045.2445.12-0.15%525,028
Sep 11, 202545.0545.3644.9945.3145.190.91%625,123
Sep 10, 202545.0145.0644.7844.9044.780.27%541,612
Sep 9, 202544.7244.8144.5844.7844.660.13%634,642
Sep 8, 202544.7544.8044.6244.7244.600.22%444,353
Sep 5, 202544.8944.9644.3244.6244.50-0.20%584,162
Sep 4, 202544.4044.7244.3244.7144.590.88%419,859
Sep 3, 202544.2744.3644.1144.3244.200.41%582,313
Sep 2, 202543.9244.1543.7444.1444.02-0.65%567,328
Aug 29, 202544.6244.6244.3144.4344.31-0.58%475,770
Aug 28, 202544.6344.7444.4844.6944.570.29%554,426
Aug 27, 202544.4044.6144.4044.5644.440.27%385,581
Aug 26, 202544.2544.4544.2044.4444.320.43%459,724
Aug 25, 202544.3844.4344.2544.2544.13-0.45%709,841
Aug 22, 202543.7944.5443.7944.4544.331.79%689,912
Aug 21, 202543.6543.8143.5643.6743.56-0.34%496,104
Aug 20, 202543.8943.8943.4843.8243.71-0.27%665,336
Aug 19, 202544.1444.2543.8843.9443.82-0.57%428,407
Aug 18, 202544.1444.2144.1144.1944.070.05%366,998
Aug 15, 202544.3744.3744.1144.1744.05-0.25%514,422
Aug 14, 202544.1644.3244.1044.2844.16-0.14%448,280
Aug 13, 202544.2344.3644.1644.3444.220.54%546,181
Aug 12, 202543.7444.1143.6544.1043.981.31%486,659
Aug 11, 202543.6743.7443.4743.5343.42-0.27%476,713
Aug 8, 202543.4943.6843.4643.6543.540.76%465,559