Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
45.44
+0.20 (0.44%)
At close: Sep 15, 2025, 4:00 PM EDT
45.46
+0.02 (0.04%)
After-hours: Sep 15, 2025, 4:37 PM EDT
DFAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 45.40 | 45.48 | 45.35 | 45.44 | 45.44 | 0.44% | 547,564 |
| Sep 12, 2025 | 45.29 | 45.36 | 45.20 | 45.24 | 45.24 | -0.15% | 525,028 |
| Sep 11, 2025 | 45.05 | 45.36 | 44.99 | 45.31 | 45.31 | 0.91% | 625,123 |
| Sep 10, 2025 | 45.01 | 45.06 | 44.78 | 44.90 | 44.90 | 0.27% | 541,612 |
| Sep 9, 2025 | 44.72 | 44.81 | 44.58 | 44.78 | 44.78 | 0.13% | 634,642 |
| Sep 8, 2025 | 44.75 | 44.80 | 44.62 | 44.72 | 44.72 | 0.22% | 444,353 |
| Sep 5, 2025 | 44.89 | 44.96 | 44.32 | 44.62 | 44.62 | -0.20% | 584,162 |
| Sep 4, 2025 | 44.40 | 44.72 | 44.32 | 44.71 | 44.71 | 0.88% | 419,859 |
| Sep 3, 2025 | 44.27 | 44.36 | 44.11 | 44.32 | 44.32 | 0.41% | 582,313 |
| Sep 2, 2025 | 43.92 | 44.15 | 43.74 | 44.14 | 44.14 | -0.65% | 567,328 |
| Aug 29, 2025 | 44.62 | 44.62 | 44.31 | 44.43 | 44.43 | -0.58% | 475,770 |
| Aug 28, 2025 | 44.63 | 44.74 | 44.48 | 44.69 | 44.69 | 0.29% | 554,426 |
| Aug 27, 2025 | 44.40 | 44.61 | 44.40 | 44.56 | 44.56 | 0.27% | 385,581 |
| Aug 26, 2025 | 44.25 | 44.45 | 44.20 | 44.44 | 44.44 | 0.43% | 459,724 |
| Aug 25, 2025 | 44.38 | 44.43 | 44.25 | 44.25 | 44.25 | -0.45% | 709,841 |
| Aug 22, 2025 | 43.79 | 44.54 | 43.79 | 44.45 | 44.45 | 1.79% | 689,912 |
| Aug 21, 2025 | 43.65 | 43.81 | 43.56 | 43.67 | 43.67 | -0.34% | 496,104 |
| Aug 20, 2025 | 43.89 | 43.89 | 43.48 | 43.82 | 43.82 | -0.27% | 665,336 |
| Aug 19, 2025 | 44.14 | 44.25 | 43.88 | 43.94 | 43.94 | -0.57% | 428,407 |
| Aug 18, 2025 | 44.14 | 44.21 | 44.11 | 44.19 | 44.19 | 0.05% | 366,998 |
| Aug 15, 2025 | 44.37 | 44.37 | 44.11 | 44.17 | 44.17 | -0.25% | 514,422 |
| Aug 14, 2025 | 44.16 | 44.32 | 44.10 | 44.28 | 44.28 | -0.14% | 448,280 |
| Aug 13, 2025 | 44.23 | 44.36 | 44.16 | 44.34 | 44.34 | 0.54% | 546,181 |
| Aug 12, 2025 | 43.74 | 44.11 | 43.65 | 44.10 | 44.10 | 1.31% | 486,659 |
| Aug 11, 2025 | 43.67 | 43.74 | 43.47 | 43.53 | 43.53 | -0.27% | 476,713 |
| Aug 8, 2025 | 43.49 | 43.68 | 43.46 | 43.65 | 43.65 | 0.76% | 465,559 |
| Aug 7, 2025 | 43.61 | 43.67 | 43.12 | 43.32 | 43.32 | -0.07% | 612,337 |
| Aug 6, 2025 | 43.13 | 43.41 | 43.07 | 43.35 | 43.35 | 0.60% | 1,353,650 |
| Aug 5, 2025 | 43.32 | 43.37 | 42.97 | 43.09 | 43.09 | -0.42% | 805,069 |
| Aug 4, 2025 | 42.89 | 43.28 | 42.89 | 43.27 | 43.27 | 1.53% | 473,498 |
| Aug 1, 2025 | 42.89 | 42.89 | 42.41 | 42.62 | 42.62 | -1.66% | 616,114 |
| Jul 31, 2025 | 43.82 | 43.87 | 43.27 | 43.34 | 43.34 | -0.39% | 596,328 |
| Jul 30, 2025 | 43.66 | 43.75 | 43.30 | 43.51 | 43.51 | -0.14% | 451,186 |
| Jul 29, 2025 | 43.83 | 43.84 | 43.52 | 43.57 | 43.57 | -0.39% | 485,480 |
| Jul 28, 2025 | 43.76 | 43.79 | 43.64 | 43.74 | 43.74 | - | 332,899 |
| Jul 25, 2025 | 43.62 | 43.77 | 43.56 | 43.74 | 43.74 | 0.46% | 449,467 |
| Jul 24, 2025 | 43.61 | 43.67 | 43.54 | 43.54 | 43.54 | -0.07% | 407,590 |
| Jul 23, 2025 | 43.38 | 43.57 | 43.29 | 43.57 | 43.57 | 0.83% | 533,458 |
| Jul 22, 2025 | 43.18 | 43.27 | 42.99 | 43.21 | 43.21 | 0.21% | 571,332 |
| Jul 21, 2025 | 43.17 | 43.36 | 43.11 | 43.12 | 43.12 | 0.02% | 544,724 |
| Jul 18, 2025 | 43.26 | 43.26 | 43.02 | 43.11 | 43.11 | -0.05% | 473,581 |
| Jul 17, 2025 | 42.81 | 43.16 | 42.81 | 43.13 | 43.13 | 0.75% | 478,377 |
| Jul 16, 2025 | 42.76 | 42.85 | 42.36 | 42.81 | 42.81 | 0.33% | 559,361 |
| Jul 15, 2025 | 43.13 | 43.13 | 42.67 | 42.67 | 42.67 | -0.61% | 577,074 |
| Jul 14, 2025 | 42.79 | 42.96 | 42.73 | 42.93 | 42.93 | 0.19% | 687,052 |
| Jul 11, 2025 | 42.83 | 42.94 | 42.74 | 42.85 | 42.85 | -0.49% | 531,100 |
| Jul 10, 2025 | 42.91 | 43.14 | 42.86 | 43.06 | 43.06 | 0.35% | 536,952 |
| Jul 9, 2025 | 42.81 | 42.94 | 42.67 | 42.91 | 42.91 | 0.59% | 592,641 |
| Jul 8, 2025 | 42.72 | 42.79 | 42.61 | 42.66 | 42.66 | - | 637,803 |
| Jul 7, 2025 | 42.85 | 42.91 | 42.45 | 42.66 | 42.66 | -0.72% | 595,398 |