DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.41	47.59	47.27	47.56	47.56	-0.59%	770,706
Feb 26, 2026	48.04	48.04	47.49	47.84	47.84	-0.37%	539,725
Feb 25, 2026	47.87	48.06	47.79	48.02	48.02	0.73%	558,673
Feb 24, 2026	47.26	47.74	47.17	47.67	47.67	0.80%	526,772
Feb 23, 2026	47.72	47.85	47.14	47.29	47.29	-1.17%	611,640
Feb 20, 2026	47.35	47.88	47.35	47.85	47.85	0.69%	978,368
Feb 19, 2026	47.43	47.61	47.32	47.52	47.52	-0.19%	642,380
Feb 18, 2026	47.44	47.83	47.39	47.61	47.61	0.55%	607,106
Feb 17, 2026	47.22	47.49	46.87	47.35	47.35	0.13%	1,013,712
Feb 13, 2026	47.26	47.60	46.97	47.29	47.29	0.17%	810,195
Feb 12, 2026	48.15	48.25	47.16	47.21	47.21	-1.63%	1,759,948
Feb 11, 2026	48.33	48.36	47.78	47.99	47.99	-0.06%	662,435
Feb 10, 2026	48.21	48.29	47.98	48.02	48.02	-0.23%	512,333
Feb 9, 2026	47.81	48.26	47.79	48.13	48.13	0.44%	536,305
Feb 6, 2026	47.22	48.02	47.22	47.92	47.92	2.11%	750,913
Feb 5, 2026	47.16	47.36	46.82	46.93	46.93	-1.20%	1,195,614
Feb 4, 2026	47.71	47.84	47.18	47.50	47.50	-0.29%	1,693,897
Feb 3, 2026	48.04	48.07	47.23	47.64	47.64	-0.69%	1,084,111
Feb 2, 2026	47.52	48.08	47.52	47.97	47.97	0.59%	753,632
Jan 30, 2026	47.70	47.87	47.39	47.69	47.69	-0.46%	1,014,173
Jan 29, 2026	48.08	48.08	47.28	47.91	47.91	-0.17%	864,822
Jan 28, 2026	48.09	48.15	47.88	47.99	47.99	-	638,787
Jan 27, 2026	47.91	48.06	47.86	47.99	47.99	0.36%	581,388
Jan 26, 2026	47.66	47.90	47.66	47.82	47.82	0.44%	670,846
Jan 23, 2026	47.65	47.74	47.51	47.61	47.61	-0.15%	1,078,229
Jan 22, 2026	47.70	47.83	47.54	47.68	47.68	0.59%	757,676
Jan 21, 2026	46.99	47.63	46.91	47.40	47.40	1.28%	1,498,114
Jan 20, 2026	47.07	47.30	46.75	46.80	46.80	-1.99%	832,630
Jan 16, 2026	47.90	47.92	47.66	47.75	47.75	-0.13%	608,770
Jan 15, 2026	47.90	48.02	47.76	47.81	47.81	0.36%	682,663
Jan 14, 2026	47.64	47.70	47.37	47.64	47.64	-0.40%	887,493
Jan 13, 2026	47.95	47.98	47.66	47.83	47.83	-0.19%	815,229
Jan 12, 2026	47.60	47.96	47.60	47.92	47.92	0.19%	486,283
Jan 9, 2026	47.63	47.91	47.50	47.83	47.83	0.65%	460,161
Jan 8, 2026	47.43	47.60	47.36	47.52	47.52	0.08%	595,489
Jan 7, 2026	47.70	47.74	47.45	47.48	47.48	-0.40%	714,583
Jan 6, 2026	47.36	47.70	47.34	47.67	47.67	0.68%	685,903
Jan 5, 2026	47.19	47.45	47.19	47.35	47.35	0.81%	850,805
Jan 2, 2026	47.08	47.15	46.75	46.97	46.97	0.36%	848,648
Dec 31, 2025	47.19	47.19	46.80	46.80	46.80	-0.76%	696,991
Dec 30, 2025	47.22	47.29	47.16	47.16	47.16	-0.17%	731,883
Dec 29, 2025	47.23	47.35	47.14	47.24	47.24	-0.40%	526,877
Dec 26, 2025	47.48	47.51	47.36	47.43	47.43	-0.02%	726,915
Dec 24, 2025	47.29	47.48	47.29	47.44	47.44	0.30%	312,694
Dec 23, 2025	47.08	47.31	47.03	47.30	47.30	0.34%	701,458
Dec 22, 2025	47.08	47.19	47.02	47.14	47.14	0.68%	663,797
Dec 19, 2025	46.58	46.87	46.54	46.82	46.82	0.88%	721,612
Dec 18, 2025	46.52	46.72	46.33	46.41	46.41	0.72%	629,304
Dec 17, 2025	46.64	46.67	46.08	46.08	46.08	-1.05%	753,152
Dec 16, 2025	46.61	46.73	46.31	46.57	46.57	-0.56%	622,724