DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	51.36	51.56	50.65	50.67	50.67	-1.50%	489,402
Jul 28, 2026	51.30	51.57	51.14	51.44	51.44	0.29%	552,499
Jul 27, 2026	51.66	51.72	51.08	51.29	51.29	0.08%	443,501
Jul 24, 2026	51.22	51.57	51.16	51.25	51.25	0.14%	417,965
Jul 23, 2026	51.25	51.48	51.00	51.18	51.18	-1.16%	592,325
Jul 22, 2026	51.71	51.95	51.71	51.78	51.78	-0.04%	534,634
Jul 21, 2026	51.63	51.85	51.51	51.80	51.80	0.85%	752,916
Jul 20, 2026	51.75	51.81	51.33	51.37	51.37	-0.28%	608,861
Jul 17, 2026	51.43	51.76	51.32	51.51	51.51	-0.92%	619,219
Jul 16, 2026	52.00	52.22	51.79	51.99	51.99	-0.31%	553,021
Jul 15, 2026	52.15	52.24	51.89	52.15	52.15	0.35%	410,945
Jul 14, 2026	51.95	52.09	51.77	51.97	51.97	0.29%	631,081
Jul 13, 2026	52.06	52.16	51.74	51.82	51.82	-0.69%	538,442
Jul 10, 2026	51.99	52.23	51.77	52.18	52.18	0.38%	666,751
Jul 9, 2026	51.67	52.02	51.58	51.98	51.98	0.87%	420,400
Jul 8, 2026	51.45	51.58	51.12	51.53	51.53	-0.35%	663,361
Jul 7, 2026	51.92	51.96	51.56	51.71	51.71	-0.48%	662,820
Jul 6, 2026	51.79	52.04	51.75	51.96	51.96	0.81%	502,983
Jul 2, 2026	51.75	52.03	51.21	51.54	51.54	-0.14%	839,840
Jul 1, 2026	51.60	51.91	51.42	51.61	51.61	-0.15%	763,782
Jun 30, 2026	51.38	51.78	51.32	51.69	51.69	0.74%	510,643
Jun 29, 2026	51.12	51.36	50.76	51.31	51.31	1.12%	404,915
Jun 26, 2026	50.58	51.09	50.51	50.74	50.74	-0.24%	1,359,771
Jun 25, 2026	51.17	51.30	50.66	50.86	50.86	0.10%	931,882
Jun 24, 2026	50.90	51.27	50.66	50.81	50.81	-0.02%	520,908
Jun 23, 2026	50.75	51.19	50.66	50.82	50.82	-1.32%	648,603
Jun 22, 2026	51.80	51.97	51.53	51.62	51.50	-0.25%	834,889
Jun 18, 2026	51.83	51.85	51.54	51.75	51.63	1.07%	706,617
Jun 17, 2026	51.88	51.98	51.08	51.20	51.08	-1.25%	906,926
Jun 16, 2026	52.11	52.21	51.81	51.85	51.73	-0.50%	609,544
Jun 15, 2026	51.99	52.27	51.99	52.11	51.99	1.58%	560,747
Jun 12, 2026	51.23	51.51	50.88	51.30	51.18	0.57%	689,382
Jun 11, 2026	50.36	51.16	50.13	51.01	50.89	1.83%	627,407
Jun 10, 2026	50.62	51.03	50.10	50.10	49.98	-1.62%	742,483
Jun 9, 2026	51.30	51.59	49.88	50.92	50.80	-0.14%	957,945
Jun 8, 2026	51.25	51.42	50.96	50.99	50.87	0.28%	645,760
Jun 5, 2026	51.85	51.90	50.72	50.85	50.73	-2.62%	567,101
Jun 4, 2026	51.82	52.30	51.82	52.22	52.10	0.48%	495,587
Jun 3, 2026	52.20	52.26	51.93	51.97	51.85	-0.67%	611,156
Jun 2, 2026	52.10	52.38	52.10	52.32	52.20	0.31%	581,218
Jun 1, 2026	52.01	52.28	51.89	52.16	52.04	0.29%	584,639
May 29, 2026	51.97	52.14	51.93	52.01	51.89	0.12%	515,317
May 28, 2026	51.62	51.98	51.56	51.95	51.83	0.54%	475,429
May 27, 2026	51.68	51.74	51.53	51.67	51.55	0.04%	535,473
May 26, 2026	51.53	51.74	51.49	51.65	51.53	0.80%	588,977
May 22, 2026	51.27	51.45	51.21	51.24	51.12	0.45%	572,243
May 21, 2026	50.71	51.16	50.61	51.01	50.89	0.22%	443,220
May 20, 2026	50.45	50.91	50.35	50.90	50.78	1.19%	617,373
May 19, 2026	50.37	50.59	50.16	50.30	50.18	-0.71%	446,527
May 18, 2026	50.79	50.89	50.34	50.66	50.54	-0.08%	624,700