DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	36.74	37.02	36.74	37.02	-	0.79%	73,206
Apr 23, 2025	37.07	37.43	36.62	36.73	36.73	1.63%	928,070
Apr 22, 2025	35.63	36.31	35.62	36.14	36.14	2.50%	2,242,835
Apr 21, 2025	35.71	35.75	34.89	35.26	35.26	-2.27%	912,780
Apr 17, 2025	36.11	36.39	35.91	36.08	36.08	0.22%	1,504,492
Apr 16, 2025	36.38	36.60	35.63	36.00	36.00	-2.12%	853,545
Apr 15, 2025	36.85	37.15	36.70	36.78	36.78	-0.16%	866,301
Apr 14, 2025	37.18	37.18	36.48	36.84	36.84	0.85%	908,258
Apr 11, 2025	35.83	36.67	35.57	36.53	36.53	1.67%	1,452,465
Apr 10, 2025	36.39	36.49	34.89	35.93	35.93	-3.57%	2,072,636
Apr 9, 2025	33.80	37.44	33.75	37.26	37.26	9.46%	2,569,281
Apr 8, 2025	35.82	35.97	33.52	34.04	34.04	-1.70%	2,738,959
Apr 7, 2025	33.54	35.90	33.06	34.63	34.63	-0.26%	4,095,737
Apr 4, 2025	35.86	35.99	34.65	34.72	34.72	-5.83%	4,309,681
Apr 3, 2025	37.47	37.64	36.82	36.87	36.87	-5.17%	2,074,566
Apr 2, 2025	38.17	39.05	38.14	38.88	38.88	0.78%	1,019,009
Apr 1, 2025	38.29	38.70	38.05	38.58	38.58	0.36%	692,213
Mar 31, 2025	37.78	38.53	37.59	38.44	38.44	0.52%	740,286
Mar 28, 2025	38.90	38.95	38.17	38.24	38.24	-2.00%	509,890
Mar 27, 2025	39.05	39.28	38.87	39.02	39.02	-0.41%	711,525
Mar 26, 2025	39.59	39.67	39.06	39.18	39.18	-1.09%	741,634
Mar 25, 2025	39.63	39.69	39.50	39.61	39.61	-0.08%	626,360
Mar 24, 2025	39.34	39.70	39.34	39.64	39.55	1.85%	610,536
Mar 21, 2025	38.59	38.94	38.50	38.92	38.83	0.05%	864,954
Mar 20, 2025	38.77	39.25	38.71	38.90	38.81	-0.28%	575,411
Mar 19, 2025	38.66	39.27	38.62	39.01	38.92	1.11%	600,739
Mar 18, 2025	38.79	38.80	38.45	38.58	38.49	-1.00%	811,431
Mar 17, 2025	38.59	39.16	38.59	38.97	38.88	0.80%	1,835,383
Mar 14, 2025	38.16	38.72	38.16	38.66	38.57	2.17%	904,945
Mar 13, 2025	38.32	38.37	37.72	37.84	37.75	-1.38%	953,617
Mar 12, 2025	38.66	38.67	38.03	38.37	38.28	0.39%	1,237,612
Mar 11, 2025	38.46	38.67	37.93	38.22	38.13	-0.75%	1,352,632
Mar 10, 2025	38.99	39.14	38.19	38.51	38.42	-2.70%	2,450,325
Mar 7, 2025	39.21	39.67	38.84	39.58	39.49	0.64%	790,304
Mar 6, 2025	39.50	39.86	39.17	39.33	39.24	-1.80%	600,112
Mar 5, 2025	39.59	40.15	39.36	40.05	39.96	1.11%	753,854
Mar 4, 2025	39.76	40.20	39.25	39.61	39.52	-1.27%	1,218,466
Mar 3, 2025	41.03	41.10	39.86	40.12	40.03	-1.88%	600,880
Feb 28, 2025	40.27	40.91	40.12	40.89	40.80	1.51%	774,819
Feb 27, 2025	41.04	41.12	40.26	40.28	40.19	-1.56%	641,141
Feb 26, 2025	41.03	41.27	40.74	40.92	40.83	0.07%	658,089
Feb 25, 2025	41.08	41.16	40.59	40.89	40.80	-0.51%	919,913
Feb 24, 2025	41.47	41.50	41.05	41.10	41.01	-0.48%	572,362
Feb 21, 2025	42.08	42.09	41.26	41.30	41.21	-1.88%	537,089
Feb 20, 2025	42.24	42.24	41.86	42.09	42.00	-0.52%	608,279
Feb 19, 2025	42.15	42.34	42.09	42.31	42.21	0.14%	464,783
Feb 18, 2025	42.18	42.25	42.04	42.25	42.15	0.31%	767,863
Feb 14, 2025	42.15	42.20	42.07	42.12	42.02	0.05%	679,794
Feb 13, 2025	41.73	42.11	41.68	42.10	42.01	1.10%	854,202
Feb 12, 2025	41.36	41.73	41.36	41.64	41.55	-0.36%	457,138