DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	52.82	52.82	52.60	52.65	52.65	-0.59%	593,747
Sep 8, 2026	53.21	53.26	52.92	52.96	52.96	-0.60%	509,921
Sep 4, 2026	53.35	53.40	53.20	53.28	53.28	-0.30%	411,786
Sep 3, 2026	53.14	53.49	53.06	53.44	53.44	1.00%	495,179
Sep 2, 2026	52.69	52.99	52.66	52.91	52.91	0.59%	383,089
Sep 1, 2026	52.63	52.83	52.47	52.60	52.60	-0.68%	528,336
Aug 31, 2026	53.06	53.06	52.84	52.96	52.96	-0.38%	413,997
Aug 28, 2026	53.42	53.57	53.12	53.16	53.16	-0.28%	370,289
Aug 27, 2026	53.20	53.41	53.09	53.31	53.31	0.49%	333,325
Aug 26, 2026	52.93	53.14	52.90	53.05	53.05	0.08%	438,762
Aug 25, 2026	53.08	53.08	52.85	53.01	53.01	0.23%	805,762
Aug 24, 2026	53.01	53.01	52.83	52.89	52.89	-0.32%	526,672
Aug 21, 2026	53.08	53.17	52.94	53.06	53.06	0.44%	609,871
Aug 20, 2026	53.09	53.20	52.77	52.83	52.83	-0.86%	531,669
Aug 19, 2026	53.39	53.52	53.22	53.29	53.29	0.26%	349,398
Aug 18, 2026	53.32	53.33	53.13	53.15	53.15	-0.77%	409,665
Aug 17, 2026	53.80	53.80	53.55	53.56	53.56	-0.46%	439,736
Aug 14, 2026	53.88	53.95	53.73	53.81	53.81	-0.07%	365,900
Aug 13, 2026	53.69	53.95	53.69	53.85	53.85	0.60%	434,899
Aug 12, 2026	53.68	53.72	53.43	53.53	53.53	0.26%	600,701
Aug 11, 2026	53.60	53.61	53.32	53.39	53.39	-0.22%	392,365
Aug 10, 2026	53.49	53.65	53.43	53.51	53.51	-0.04%	508,909
Aug 7, 2026	53.38	53.58	53.28	53.53	53.53	0.64%	790,576
Aug 6, 2026	53.35	53.45	53.15	53.19	53.19	-0.15%	548,368
Aug 5, 2026	53.68	53.76	53.26	53.27	53.27	-0.22%	568,081
Aug 4, 2026	52.70	53.53	52.70	53.39	53.39	1.77%	477,113
Aug 3, 2026	51.91	52.55	51.91	52.46	52.46	1.31%	1,063,835
Jul 31, 2026	51.67	51.89	51.16	51.78	51.78	0.54%	426,160
Jul 30, 2026	51.13	51.51	50.99	51.50	51.50	1.64%	493,441
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