Skip to main content
logo
Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
46.86
+0.38 (0.82%)
Mar 9, 2026, 4:00 PM EDT - Market closed

DFAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202646.0146.9645.7146.8646.860.82%1,580,639
Mar 6, 202646.5546.7046.2846.4846.48-1.40%857,883
Mar 5, 202647.2147.4846.7547.1447.14-0.67%961,999
Mar 4, 202647.2747.5847.1247.4647.460.66%667,290
Mar 3, 202646.7847.3246.3747.1547.15-0.99%1,417,662
Mar 2, 202647.0247.7647.0247.6247.620.13%840,401
Feb 27, 202647.4147.5947.2747.5647.56-0.59%770,706
Feb 26, 202648.0448.0447.4947.8447.84-0.37%539,725
Feb 25, 202647.8748.0647.7948.0248.020.73%558,673
Feb 24, 202647.2647.7447.1747.6747.670.80%526,772
Feb 23, 202647.7247.8547.1447.2947.29-1.17%611,640
Feb 20, 202647.3547.8847.3547.8547.850.69%978,368
Feb 19, 202647.4347.6147.3247.5247.52-0.19%642,380
Feb 18, 202647.4447.8347.3947.6147.610.55%607,106
Feb 17, 202647.2247.4946.8747.3547.350.13%1,013,712
Feb 13, 202647.2647.6046.9747.2947.290.17%810,195
Feb 12, 202648.1548.2547.1647.2147.21-1.63%1,759,948
Feb 11, 202648.3348.3647.7847.9947.99-0.06%662,435
Feb 10, 202648.2148.2947.9848.0248.02-0.23%512,333
Feb 9, 202647.8148.2647.7948.1348.130.44%536,305
Feb 6, 202647.2248.0247.2247.9247.922.11%750,913
Feb 5, 202647.1647.3646.8246.9346.93-1.20%1,195,614
Feb 4, 202647.7147.8447.1847.5047.50-0.29%1,693,897
Feb 3, 202648.0448.0747.2347.6447.64-0.69%1,084,111
Feb 2, 202647.5248.0847.5247.9747.970.59%753,632
Jan 30, 202647.7047.8747.3947.6947.69-0.46%1,014,173
Jan 29, 202648.0848.0847.2847.9147.91-0.17%864,822
Jan 28, 202648.0948.1547.8847.9947.99-638,787
Jan 27, 202647.9148.0647.8647.9947.990.36%581,388
Jan 26, 202647.6647.9047.6647.8247.820.44%670,846
Jan 23, 202647.6547.7447.5147.6147.61-0.15%1,078,229
Jan 22, 202647.7047.8347.5447.6847.680.59%757,676
Jan 21, 202646.9947.6346.9147.4047.401.28%1,498,114
Jan 20, 202647.0747.3046.7546.8046.80-1.99%832,630
Jan 16, 202647.9047.9247.6647.7547.75-0.13%608,770
Jan 15, 202647.9048.0247.7647.8147.810.36%682,663
Jan 14, 202647.6447.7047.3747.6447.64-0.40%887,493
Jan 13, 202647.9547.9847.6647.8347.83-0.19%815,229
Jan 12, 202647.6047.9647.6047.9247.920.19%486,283
Jan 9, 202647.6347.9147.5047.8347.830.65%460,161
Jan 8, 202647.4347.6047.3647.5247.520.08%595,489
Jan 7, 202647.7047.7447.4547.4847.48-0.40%714,583
Jan 6, 202647.3647.7047.3447.6747.670.68%685,903
Jan 5, 202647.1947.4547.1947.3547.350.81%850,805
Jan 2, 202647.0847.1546.7546.9746.970.36%848,648
Dec 31, 202547.1947.1946.8046.8046.80-0.76%696,991
Dec 30, 202547.2247.2947.1647.1647.16-0.17%731,883
Dec 29, 202547.2347.3547.1447.2447.24-0.40%526,877
Dec 26, 202547.4847.5147.3647.4347.43-0.02%726,915
Dec 24, 202547.2947.4847.2947.4447.440.30%312,694