Dimensional US Core Equity Market ETF (DFAU)

NYSEARCA: DFAU · Real-Time Price · USD

51.20

-0.65 (-1.25%)

At close: Jun 17, 2026, 4:00 PM EDT

52.51

+1.31 (2.56%)

Pre-market: Jun 18, 2026, 8:23 AM EDT

DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	51.88	51.98	51.08	51.20	51.20	-1.25%	906,926
Jun 16, 2026	52.11	52.21	51.81	51.85	51.85	-0.50%	609,544
Jun 15, 2026	51.99	52.27	51.99	52.11	52.11	1.58%	558,702
Jun 12, 2026	51.23	51.51	50.88	51.30	51.30	0.57%	689,357
Jun 11, 2026	50.36	51.16	50.13	51.01	51.01	1.83%	627,407
Jun 10, 2026	50.62	51.03	50.10	50.10	50.10	-1.62%	742,483
Jun 9, 2026	51.30	51.59	49.88	50.92	50.92	-0.14%	957,945
Jun 8, 2026	51.25	51.42	50.96	50.99	50.99	0.28%	645,689
Jun 5, 2026	51.85	51.90	50.72	50.85	50.85	-2.62%	567,087
Jun 4, 2026	51.82	52.30	51.82	52.22	52.22	0.48%	495,305
Jun 3, 2026	52.20	52.26	51.93	51.97	51.97	-0.67%	611,155
Jun 2, 2026	52.10	52.38	52.10	52.32	52.32	0.31%	580,710
Jun 1, 2026	52.01	52.28	51.89	52.16	52.16	0.29%	584,605
May 29, 2026	51.97	52.14	51.93	52.01	52.01	0.12%	515,306
May 28, 2026	51.62	51.98	51.56	51.95	51.95	0.54%	475,429
May 27, 2026	51.68	51.74	51.53	51.67	51.67	0.04%	535,473
May 26, 2026	51.53	51.74	51.49	51.65	51.65	0.80%	588,977
May 22, 2026	51.27	51.45	51.21	51.24	51.24	0.45%	572,243
May 21, 2026	50.71	51.16	50.61	51.01	51.01	0.22%	443,183
May 20, 2026	50.45	50.91	50.35	50.90	50.90	1.19%	617,373
May 19, 2026	50.37	50.59	50.16	50.30	50.30	-0.71%	446,527
May 18, 2026	50.79	50.89	50.34	50.66	50.66	-0.08%	624,700
May 15, 2026	50.93	50.98	50.64	50.70	50.70	-1.25%	810,093
May 14, 2026	51.08	51.45	51.08	51.34	51.34	0.75%	645,222
May 13, 2026	50.75	51.06	50.52	50.96	50.96	0.51%	495,234
May 12, 2026	50.69	50.74	50.25	50.70	50.70	-0.24%	466,644
May 11, 2026	50.65	50.94	50.65	50.82	50.82	0.14%	687,923
May 8, 2026	50.64	50.77	50.56	50.75	50.75	0.69%	592,732
May 7, 2026	50.73	50.73	50.27	50.40	50.40	-0.45%	634,532
May 6, 2026	50.30	50.68	50.27	50.63	50.63	1.32%	819,588
May 5, 2026	49.76	50.06	49.76	49.97	49.97	0.89%	637,125
May 4, 2026	49.65	49.84	49.32	49.53	49.53	-0.40%	517,286
May 1, 2026	49.81	50.01	49.72	49.73	49.73	0.26%	639,778
Apr 30, 2026	49.33	49.67	49.04	49.60	49.60	1.06%	637,254
Apr 29, 2026	49.15	49.18	48.90	49.08	49.08	-0.12%	1,115,159
Apr 28, 2026	49.21	49.28	48.99	49.14	49.14	-0.55%	605,519
Apr 27, 2026	49.27	49.44	49.22	49.41	49.41	0.16%	764,863
Apr 24, 2026	49.20	49.36	48.99	49.33	49.33	0.63%	786,973
Apr 23, 2026	49.11	49.28	48.58	49.02	49.02	-0.37%	1,198,073
Apr 22, 2026	49.14	49.21	49.03	49.20	49.20	0.90%	486,579
Apr 21, 2026	49.22	49.30	48.69	48.76	48.76	-0.65%	769,233
Apr 20, 2026	49.04	49.13	48.91	49.08	49.08	-0.06%	437,150
Apr 17, 2026	48.81	49.31	48.81	49.11	49.11	1.30%	557,415
Apr 16, 2026	48.45	48.58	48.31	48.48	48.48	0.19%	514,849
Apr 15, 2026	48.13	48.40	48.05	48.39	48.39	0.71%	584,474
Apr 14, 2026	47.68	48.08	47.63	48.05	48.05	1.16%	468,872
Apr 13, 2026	46.88	47.54	46.86	47.50	47.50	0.96%	459,957
Apr 10, 2026	47.24	47.25	46.98	47.05	47.05	-0.15%	451,404
Apr 9, 2026	46.80	47.20	46.69	47.12	47.12	0.55%	733,965
Apr 8, 2026	46.89	46.92	46.56	46.86	46.86	2.52%	935,561