DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.06	41.21	40.97	41.12	41.12	1.03%	732,407
Jun 5, 2025	40.94	41.08	40.57	40.70	40.70	-0.39%	1,304,189
Jun 4, 2025	40.96	41.00	40.83	40.86	40.86	-0.02%	851,475
Jun 3, 2025	40.59	40.93	40.52	40.87	40.87	0.74%	579,150
Jun 2, 2025	40.31	40.58	40.04	40.57	40.57	0.45%	644,074
May 30, 2025	40.35	40.50	39.98	40.39	40.39	-0.07%	643,089
May 29, 2025	40.68	40.68	40.18	40.42	40.42	0.32%	580,881
May 28, 2025	40.60	40.64	40.24	40.29	40.29	-0.62%	858,852
May 27, 2025	40.18	40.56	40.08	40.54	40.54	2.04%	602,797
May 23, 2025	39.48	39.90	39.48	39.73	39.73	-0.65%	974,138
May 22, 2025	39.92	40.23	39.85	39.99	39.99	-	804,562
May 21, 2025	40.42	40.64	39.90	39.99	39.99	-1.72%	916,724
May 20, 2025	40.73	40.80	40.50	40.69	40.69	-0.34%	626,103
May 19, 2025	40.36	40.88	40.36	40.83	40.83	-0.02%	751,356
May 16, 2025	40.60	40.84	40.49	40.84	40.84	0.72%	433,523
May 15, 2025	40.26	40.58	40.19	40.55	40.55	0.47%	729,000
May 14, 2025	40.43	40.48	40.26	40.36	40.36	-	822,528
May 13, 2025	40.14	40.53	40.11	40.36	40.36	0.72%	923,695
May 12, 2025	40.01	40.07	39.72	40.07	40.07	3.41%	763,940
May 9, 2025	38.89	38.98	38.65	38.75	38.75	-0.10%	591,324
May 8, 2025	38.74	39.16	38.55	38.79	38.79	0.83%	1,316,103
May 7, 2025	38.41	38.60	38.13	38.47	38.47	0.42%	836,018
May 6, 2025	38.27	38.61	38.17	38.31	38.31	-0.78%	586,231
May 5, 2025	38.48	38.82	38.48	38.61	38.61	-0.52%	912,222
May 2, 2025	38.64	38.92	38.50	38.81	38.81	1.57%	559,052
May 1, 2025	38.30	38.57	38.17	38.21	38.21	0.69%	543,985
Apr 30, 2025	37.50	38.05	37.07	37.95	37.95	-0.03%	668,245
Apr 29, 2025	37.64	38.06	37.61	37.96	37.96	0.53%	908,531
Apr 28, 2025	37.81	37.93	37.36	37.76	37.76	0.11%	582,706
Apr 25, 2025	37.43	37.75	37.27	37.72	37.72	0.59%	709,008
Apr 24, 2025	36.83	37.54	36.74	37.50	37.50	2.10%	743,115
Apr 23, 2025	37.07	37.43	36.62	36.73	36.73	1.63%	928,070
Apr 22, 2025	35.63	36.31	35.62	36.14	36.14	2.50%	2,242,835
Apr 21, 2025	35.71	35.75	34.89	35.26	35.26	-2.27%	912,780
Apr 17, 2025	36.11	36.39	35.91	36.08	36.08	0.22%	1,504,492
Apr 16, 2025	36.38	36.60	35.63	36.00	36.00	-2.12%	853,545
Apr 15, 2025	36.85	37.15	36.70	36.78	36.78	-0.16%	866,301
Apr 14, 2025	37.18	37.18	36.48	36.84	36.84	0.85%	908,258
Apr 11, 2025	35.83	36.67	35.57	36.53	36.53	1.67%	1,452,465
Apr 10, 2025	36.39	36.49	34.89	35.93	35.93	-3.57%	2,072,636
Apr 9, 2025	33.80	37.44	33.75	37.26	37.26	9.46%	2,569,281
Apr 8, 2025	35.82	35.97	33.52	34.04	34.04	-1.70%	2,738,959
Apr 7, 2025	33.54	35.90	33.06	34.63	34.63	-0.26%	4,095,737
Apr 4, 2025	35.86	35.99	34.65	34.72	34.72	-5.83%	4,309,681
Apr 3, 2025	37.47	37.64	36.82	36.87	36.87	-5.17%	2,074,566
Apr 2, 2025	38.17	39.05	38.14	38.88	38.88	0.78%	1,019,009
Apr 1, 2025	38.29	38.70	38.05	38.58	38.58	0.36%	692,213
Mar 31, 2025	37.78	38.53	37.59	38.44	38.44	0.52%	740,286
Mar 28, 2025	38.90	38.95	38.17	38.24	38.24	-2.00%	509,890
Mar 27, 2025	39.05	39.28	38.87	39.02	39.02	-0.41%	711,525