DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.21	41.15	40.19	40.83	40.83	1.14%	754,733
Dec 19, 2024	40.74	40.85	40.37	40.37	40.37	-0.05%	876,200
Dec 18, 2024	41.71	41.82	40.35	40.39	40.39	-3.05%	874,900
Dec 17, 2024	41.69	41.73	41.57	41.66	41.66	-0.93%	511,528
Dec 16, 2024	41.98	42.13	41.98	42.05	41.89	0.33%	466,300
Dec 13, 2024	42.07	42.11	41.80	41.91	41.75	-0.19%	457,844
Dec 12, 2024	42.12	42.16	41.98	41.99	41.83	-0.57%	408,709
Dec 11, 2024	42.14	42.30	42.12	42.23	42.07	0.81%	1,701,000
Dec 10, 2024	42.07	42.12	41.87	41.89	41.73	-0.40%	883,300
Dec 9, 2024	42.32	42.34	42.04	42.06	41.90	-0.66%	520,300
Dec 6, 2024	42.32	42.42	42.27	42.34	42.18	0.19%	378,800
Dec 5, 2024	42.40	42.41	42.24	42.26	42.10	-0.28%	460,305
Dec 4, 2024	42.23	42.39	42.19	42.38	42.22	0.62%	620,829
Dec 3, 2024	42.11	42.18	42.01	42.12	41.96	0.05%	431,700
Dec 2, 2024	42.06	42.16	42.01	42.10	41.94	0.12%	699,000
Nov 29, 2024	41.91	42.11	41.91	42.05	41.89	0.57%	115,500
Nov 27, 2024	41.92	41.99	41.71	41.81	41.65	-0.31%	402,000
Nov 26, 2024	41.86	41.97	41.77	41.94	41.78	0.41%	467,002
Nov 25, 2024	41.87	41.97	41.66	41.77	41.61	0.43%	358,200
Nov 22, 2024	41.37	41.62	41.37	41.59	41.44	0.56%	348,035
Nov 21, 2024	41.27	41.47	40.94	41.36	41.21	0.76%	367,900
Nov 20, 2024	41.04	41.08	40.67	41.05	40.90	0.10%	685,416
Nov 19, 2024	40.61	41.06	40.57	41.01	40.86	0.34%	426,500
Nov 18, 2024	40.74	40.97	40.69	40.87	40.72	0.39%	428,400
Nov 15, 2024	41.06	41.07	40.58	40.71	40.56	-1.31%	406,700
Nov 14, 2024	41.54	41.58	41.20	41.25	41.10	-0.67%	452,100
Nov 13, 2024	41.58	41.71	41.44	41.53	41.38	-0.10%	455,003
Nov 12, 2024	41.70	41.74	41.40	41.57	41.42	-0.38%	291,640
Nov 11, 2024	41.76	41.79	41.61	41.73	41.58	0.36%	336,700
Nov 8, 2024	41.41	41.67	41.41	41.58	41.43	0.36%	348,500
Nov 7, 2024	41.30	41.50	41.27	41.43	41.28	0.70%	453,337
Nov 6, 2024	40.91	41.20	40.72	41.14	40.99	2.95%	396,100
Nov 5, 2024	39.54	39.97	39.54	39.96	39.81	1.27%	443,200
Nov 4, 2024	39.52	39.66	39.36	39.46	39.31	-0.15%	394,300
Nov 1, 2024	39.57	39.84	39.50	39.52	39.37	0.36%	325,500
Oct 31, 2024	39.87	39.87	39.38	39.38	39.23	-1.77%	445,200
Oct 30, 2024	40.13	40.35	40.07	40.09	39.94	-0.27%	379,700
Oct 29, 2024	40.05	40.28	39.97	40.20	40.05	0.10%	519,048
Oct 28, 2024	40.21	40.26	40.15	40.16	40.01	0.43%	294,610
Oct 25, 2024	40.21	40.36	39.92	39.99	39.84	-0.05%	502,347
Oct 24, 2024	40.10	40.12	39.84	40.01	39.86	0.18%	412,202
Oct 23, 2024	40.18	40.20	39.71	39.94	39.79	-0.94%	575,600
Oct 22, 2024	40.21	40.39	40.16	40.32	40.17	-0.15%	488,626
Oct 21, 2024	40.45	40.49	40.20	40.38	40.23	-0.25%	343,000
Oct 18, 2024	40.47	40.55	40.39	40.48	40.33	0.25%	472,209
Oct 17, 2024	40.57	40.57	40.35	40.38	40.23	0.07%	714,605
Oct 16, 2024	40.18	40.40	40.15	40.35	40.20	0.52%	413,700
Oct 15, 2024	40.43	40.47	40.09	40.14	39.99	-0.74%	398,800
Oct 14, 2024	40.23	40.48	40.18	40.44	40.29	0.87%	375,248
Oct 11, 2024	39.80	40.15	39.80	40.09	39.94	0.70%	301,600
Oct 10, 2024	39.77	39.90	39.66	39.81	39.66	-0.18%	405,600
Oct 9, 2024	39.59	39.91	39.57	39.88	39.73	0.73%	363,207
Oct 8, 2024	39.42	39.65	39.38	39.59	39.44	0.71%	305,900
Oct 7, 2024	39.54	39.55	39.20	39.31	39.16	-0.86%	316,408
Oct 4, 2024	39.58	39.66	39.33	39.65	39.50	0.97%	262,029
Oct 3, 2024	39.19	39.36	39.10	39.27	39.12	-0.13%	352,300
Oct 2, 2024	39.22	39.41	39.10	39.32	39.17	-	409,400
Oct 1, 2024	39.64	39.64	39.13	39.32	39.17	-0.93%	402,312
Sep 30, 2024	39.44	39.70	39.27	39.69	39.54	0.38%	391,042
Sep 27, 2024	39.66	39.72	39.44	39.54	39.39	-0.03%	360,100
Sep 26, 2024	39.66	39.68	39.40	39.55	39.40	0.58%	317,200
Sep 25, 2024	39.44	39.51	39.27	39.32	39.17	-0.41%	247,194
Sep 24, 2024	39.44	39.48	39.24	39.48	39.33	0.36%	383,100
Sep 23, 2024	39.33	39.42	39.27	39.34	39.19	0.23%	383,400
Sep 20, 2024	39.27	39.36	39.09	39.25	39.10	-0.38%	320,800
Sep 19, 2024	39.37	39.51	39.17	39.40	39.25	1.78%	426,917
Sep 18, 2024	38.85	39.22	38.67	38.71	38.57	-0.18%	542,800
Sep 17, 2024	38.90	39.02	38.64	38.78	38.64	-0.15%	400,125
Sep 16, 2024	38.71	38.85	38.62	38.84	38.59	0.28%	501,819
Sep 13, 2024	38.57	38.82	38.51	38.73	38.48	0.68%	401,100
Sep 12, 2024	38.21	38.50	38.03	38.47	38.22	0.87%	514,700
Sep 11, 2024	37.78	38.20	37.16	38.14	37.89	1.01%	327,803
Sep 10, 2024	37.81	37.81	37.42	37.76	37.51	0.29%	285,000
Sep 9, 2024	37.58	37.79	37.46	37.65	37.41	0.91%	503,000
Sep 6, 2024	37.98	38.09	37.24	37.31	37.07	-1.58%	400,000
Sep 5, 2024	38.03	38.20	37.78	37.91	37.66	-0.37%	388,900
Sep 4, 2024	37.97	38.30	37.95	38.05	37.80	-0.24%	351,000
Sep 3, 2024	38.75	38.78	37.99	38.14	37.89	-2.26%	553,345
Aug 30, 2024	38.80	39.04	38.57	39.02	38.77	0.96%	381,128
Aug 29, 2024	38.75	39.02	38.61	38.65	38.40	0.13%	324,222
Aug 28, 2024	38.77	38.83	38.40	38.60	38.35	-0.62%	339,404
Aug 27, 2024	38.69	38.88	38.66	38.84	38.59	-	301,004
Aug 26, 2024	39.00	39.05	38.73	38.84	38.59	-0.15%	307,402
Aug 23, 2024	38.63	38.94	38.60	38.90	38.65	1.25%	352,500
Aug 22, 2024	38.83	38.87	38.35	38.42	38.17	-0.83%	518,100
Aug 21, 2024	38.62	38.79	38.54	38.74	38.49	0.55%	489,315
Aug 20, 2024	38.64	38.70	38.44	38.53	38.28	-0.28%	437,100
Aug 19, 2024	38.35	38.65	38.27	38.64	38.39	0.94%	307,644
Aug 16, 2024	38.06	38.35	38.06	38.28	38.03	0.24%	424,548
Aug 15, 2024	37.94	38.22	37.91	38.19	37.94	1.76%	447,300
Aug 14, 2024	37.52	37.60	37.29	37.53	37.29	0.32%	535,300
Aug 13, 2024	37.03	37.44	37.03	37.41	37.17	1.63%	538,300
Aug 12, 2024	36.95	37.01	36.70	36.81	36.57	-0.03%	476,900
Aug 9, 2024	36.65	36.93	36.56	36.82	36.58	0.35%	506,423
Aug 8, 2024	36.27	36.75	36.11	36.69	36.45	2.37%	1,200,800
Aug 7, 2024	36.58	36.76	35.83	35.84	35.61	-0.72%	569,722
Aug 6, 2024	35.97	36.63	35.84	36.10	35.87	0.84%	949,732
Aug 5, 2024	35.34	36.22	35.30	35.80	35.57	-2.98%	931,324
Aug 2, 2024	37.07	37.12	36.57	36.90	36.66	-2.10%	605,300
Aug 1, 2024	38.37	38.55	37.42	37.69	37.44	-1.46%	491,136