DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	41.75	41.99	41.70	41.96	41.96	0.89%	646,134
Jun 25, 2025	41.71	41.71	41.50	41.59	41.59	-0.05%	591,472
Jun 24, 2025	41.45	41.68	41.39	41.61	41.61	0.85%	564,305
Jun 23, 2025	40.88	41.28	40.68	41.26	41.15	0.88%	618,735
Jun 20, 2025	41.15	41.22	40.78	40.90	40.79	-0.17%	579,123
Jun 18, 2025	40.98	41.22	40.91	40.97	40.86	0.07%	563,426
Jun 17, 2025	41.11	41.23	40.90	40.94	40.83	-0.85%	874,228
Jun 16, 2025	41.15	41.41	41.15	41.29	41.18	0.98%	499,310
Jun 13, 2025	41.00	41.25	40.79	40.89	40.78	-1.21%	1,033,200
Jun 12, 2025	41.12	41.39	41.10	41.39	41.28	0.36%	583,793
Jun 11, 2025	41.50	41.52	41.12	41.24	41.13	-0.39%	714,350
Jun 10, 2025	41.23	41.40	41.19	41.40	41.29	0.58%	565,171
Jun 9, 2025	41.22	41.29	41.11	41.16	41.05	0.10%	518,681
Jun 6, 2025	41.06	41.21	40.97	41.12	41.01	1.03%	732,407
Jun 5, 2025	40.94	41.08	40.57	40.70	40.59	-0.39%	1,304,189
Jun 4, 2025	40.96	41.00	40.83	40.86	40.75	-0.02%	851,475
Jun 3, 2025	40.59	40.93	40.52	40.87	40.76	0.74%	579,150
Jun 2, 2025	40.31	40.58	40.04	40.57	40.46	0.45%	644,074
May 30, 2025	40.35	40.50	39.98	40.39	40.28	-0.07%	643,089
May 29, 2025	40.68	40.68	40.18	40.42	40.31	0.32%	580,881
May 28, 2025	40.60	40.64	40.24	40.29	40.18	-0.62%	858,852
May 27, 2025	40.18	40.56	40.08	40.54	40.43	2.04%	602,797
May 23, 2025	39.48	39.90	39.48	39.73	39.62	-0.65%	974,138
May 22, 2025	39.92	40.23	39.85	39.99	39.88	-	804,562
May 21, 2025	40.42	40.64	39.90	39.99	39.88	-1.72%	916,724
May 20, 2025	40.73	40.80	40.50	40.69	40.58	-0.34%	626,103
May 19, 2025	40.36	40.88	40.36	40.83	40.72	-0.02%	751,356
May 16, 2025	40.60	40.84	40.49	40.84	40.73	0.72%	433,523
May 15, 2025	40.26	40.58	40.19	40.55	40.44	0.47%	729,000
May 14, 2025	40.43	40.48	40.26	40.36	40.25	-	822,528
May 13, 2025	40.14	40.53	40.11	40.36	40.25	0.72%	923,695
May 12, 2025	40.01	40.07	39.72	40.07	39.96	3.41%	763,940
May 9, 2025	38.89	38.98	38.65	38.75	38.64	-0.10%	591,324
May 8, 2025	38.74	39.16	38.55	38.79	38.68	0.83%	1,316,103
May 7, 2025	38.41	38.60	38.13	38.47	38.36	0.42%	836,018
May 6, 2025	38.27	38.61	38.17	38.31	38.20	-0.78%	586,231
May 5, 2025	38.48	38.82	38.48	38.61	38.50	-0.52%	912,222
May 2, 2025	38.64	38.92	38.50	38.81	38.70	1.57%	559,052
May 1, 2025	38.30	38.57	38.17	38.21	38.10	0.69%	543,985
Apr 30, 2025	37.50	38.05	37.07	37.95	37.85	-0.03%	668,245
Apr 29, 2025	37.64	38.06	37.61	37.96	37.86	0.53%	908,531
Apr 28, 2025	37.81	37.93	37.36	37.76	37.66	0.11%	582,706
Apr 25, 2025	37.43	37.75	37.27	37.72	37.62	0.59%	709,008
Apr 24, 2025	36.83	37.54	36.74	37.50	37.40	2.10%	743,115
Apr 23, 2025	37.07	37.43	36.62	36.73	36.63	1.63%	928,070
Apr 22, 2025	35.63	36.31	35.62	36.14	36.04	2.50%	2,242,835
Apr 21, 2025	35.71	35.75	34.89	35.26	35.16	-2.27%	912,780
Apr 17, 2025	36.11	36.39	35.91	36.08	35.98	0.22%	1,504,492
Apr 16, 2025	36.38	36.60	35.63	36.00	35.90	-2.12%	853,545
Apr 15, 2025	36.85	37.15	36.70	36.78	36.68	-0.16%	866,301