DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	46.89	46.92	46.56	46.86	46.86	2.52%	935,561
Apr 7, 2026	45.54	45.71	45.18	45.71	45.71	0.02%	1,107,237
Apr 6, 2026	45.50	45.72	45.46	45.70	45.70	0.48%	659,935
Apr 2, 2026	44.85	45.66	44.74	45.48	45.48	0.09%	1,172,603
Apr 1, 2026	45.38	45.69	45.33	45.44	45.44	0.71%	798,354
Mar 31, 2026	44.35	45.17	44.26	45.12	45.12	2.90%	1,162,422
Mar 30, 2026	44.43	44.43	43.68	43.85	43.85	-0.41%	938,430
Mar 27, 2026	44.61	44.61	43.95	44.03	44.03	-1.67%	1,368,711
Mar 26, 2026	45.23	45.45	44.77	44.78	44.78	-1.69%	1,077,641
Mar 25, 2026	45.67	45.81	45.33	45.55	45.55	0.62%	1,370,885
Mar 24, 2026	45.05	45.52	44.98	45.27	45.27	-0.37%	843,875
Mar 23, 2026	45.58	45.96	45.36	45.44	45.33	1.20%	1,112,588
Mar 20, 2026	45.47	45.48	44.66	44.90	44.79	-1.49%	834,880
Mar 19, 2026	45.30	45.79	45.26	45.58	45.47	-0.18%	775,566
Mar 18, 2026	46.13	46.22	45.65	45.66	45.55	-1.36%	852,373
Mar 17, 2026	46.38	46.55	46.24	46.29	46.18	0.33%	473,706
Mar 16, 2026	46.12	46.34	46.02	46.14	46.03	1.01%	600,217
Mar 13, 2026	46.15	46.35	45.62	45.68	45.57	-0.52%	853,561
Mar 12, 2026	46.30	46.33	45.92	45.92	45.81	-1.63%	688,309
Mar 11, 2026	46.75	46.89	46.46	46.68	46.57	-0.11%	738,219
Mar 10, 2026	46.83	47.21	46.60	46.73	46.62	-0.28%	587,369
Mar 9, 2026	46.01	46.96	45.71	46.86	46.75	0.82%	1,581,019
Mar 6, 2026	46.55	46.70	46.28	46.48	46.37	-1.40%	857,883
Mar 5, 2026	47.21	47.48	46.75	47.14	47.03	-0.67%	962,000
Mar 4, 2026	47.27	47.58	47.12	47.46	47.34	0.66%	667,298
Mar 3, 2026	46.78	47.32	46.37	47.15	47.04	-0.99%	1,417,662
Mar 2, 2026	47.02	47.76	47.02	47.62	47.50	0.13%	840,401
Feb 27, 2026	47.41	47.59	47.27	47.56	47.44	-0.59%	770,849
Feb 26, 2026	48.04	48.04	47.49	47.84	47.72	-0.37%	539,725
Feb 25, 2026	47.87	48.06	47.79	48.02	47.90	0.73%	558,673
Feb 24, 2026	47.26	47.74	47.17	47.67	47.55	0.80%	526,772
Feb 23, 2026	47.72	47.85	47.14	47.29	47.18	-1.17%	611,640
Feb 20, 2026	47.35	47.88	47.35	47.85	47.73	0.69%	978,368
Feb 19, 2026	47.43	47.61	47.32	47.52	47.40	-0.19%	642,880
Feb 18, 2026	47.44	47.83	47.39	47.61	47.49	0.55%	607,114
Feb 17, 2026	47.22	47.49	46.87	47.35	47.24	0.13%	1,013,712
Feb 13, 2026	47.26	47.60	46.97	47.29	47.18	0.17%	810,195
Feb 12, 2026	48.15	48.25	47.16	47.21	47.10	-1.63%	1,759,951
Feb 11, 2026	48.33	48.36	47.78	47.99	47.87	-0.06%	662,713
Feb 10, 2026	48.21	48.29	47.98	48.02	47.90	-0.23%	512,333
Feb 9, 2026	47.81	48.26	47.79	48.13	48.01	0.44%	536,325
Feb 6, 2026	47.22	48.02	47.22	47.92	47.80	2.11%	751,095
Feb 5, 2026	47.16	47.36	46.82	46.93	46.82	-1.20%	1,198,894
Feb 4, 2026	47.71	47.84	47.18	47.50	47.38	-0.29%	1,694,111
Feb 3, 2026	48.04	48.07	47.23	47.64	47.52	-0.69%	1,084,206
Feb 2, 2026	47.52	48.08	47.52	47.97	47.85	0.59%	753,691
Jan 30, 2026	47.70	47.87	47.39	47.69	47.57	-0.46%	1,014,173
Jan 29, 2026	48.08	48.08	47.28	47.91	47.79	-0.17%	864,822
Jan 28, 2026	48.09	48.15	47.88	47.99	47.87	-	638,829
Jan 27, 2026	47.91	48.06	47.86	47.99	47.87	0.36%	581,388