DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	45.38	45.63	45.31	45.65	-	1.09%	150,940
Nov 21, 2025	44.79	45.51	44.54	45.16	45.16	1.23%	1,618,898
Nov 20, 2025	46.01	46.18	44.58	44.61	44.61	-1.50%	2,024,042
Nov 19, 2025	45.21	45.63	45.05	45.29	45.29	0.33%	1,859,854
Nov 18, 2025	45.19	45.46	44.83	45.14	45.14	-0.66%	1,216,252
Nov 17, 2025	45.80	46.05	45.23	45.44	45.44	-1.11%	786,861
Nov 14, 2025	45.51	46.22	45.38	45.95	45.95	-0.07%	778,242
Nov 13, 2025	46.58	46.61	45.88	45.98	45.98	-1.69%	656,537
Nov 12, 2025	46.86	46.91	46.65	46.77	46.77	0.09%	1,409,160
Nov 11, 2025	46.52	46.79	46.47	46.73	46.73	0.21%	1,076,144
Nov 10, 2025	46.41	46.70	46.24	46.63	46.63	1.44%	577,904
Nov 7, 2025	45.68	45.97	45.27	45.97	45.97	0.24%	549,517
Nov 6, 2025	46.32	46.38	45.76	45.86	45.86	-1.10%	608,793
Nov 5, 2025	46.16	46.60	46.14	46.37	46.37	0.48%	2,335,937
Nov 4, 2025	46.22	46.47	46.11	46.15	46.15	-1.16%	561,882
Nov 3, 2025	46.87	46.87	46.44	46.69	46.69	0.13%	503,521
Oct 31, 2025	46.81	46.81	46.44	46.63	46.63	0.34%	446,015
Oct 30, 2025	46.70	46.90	46.47	46.47	46.47	-1.06%	634,701
Oct 29, 2025	47.11	47.17	46.72	46.97	46.97	-0.09%	770,820
Oct 28, 2025	47.01	47.11	46.89	47.01	47.01	0.17%	875,360
Oct 27, 2025	46.81	46.97	46.79	46.93	46.93	1.06%	686,562
Oct 24, 2025	46.43	46.55	46.38	46.44	46.44	0.80%	471,438
Oct 23, 2025	45.84	46.15	45.81	46.07	46.07	0.68%	642,378
Oct 22, 2025	46.05	46.07	45.48	45.76	45.76	-0.65%	686,926
Oct 21, 2025	46.05	46.18	45.93	46.06	46.06	0.11%	491,510
Oct 20, 2025	45.78	46.09	45.78	46.01	46.01	1.10%	412,301
Oct 17, 2025	45.19	45.61	45.14	45.51	45.51	0.42%	518,967
Oct 16, 2025	45.81	45.86	45.08	45.32	45.32	-0.74%	592,962
Oct 15, 2025	45.85	46.03	45.27	45.66	45.66	0.40%	644,134
Oct 14, 2025	45.05	45.72	44.81	45.48	45.48	-	531,478
Oct 13, 2025	45.32	45.58	45.24	45.48	45.48	1.59%	518,128
Oct 10, 2025	46.08	46.21	44.75	44.77	44.77	-2.74%	1,101,541
Oct 9, 2025	46.25	46.25	45.91	46.03	46.03	-0.37%	609,731
Oct 8, 2025	46.00	46.21	45.94	46.20	46.20	0.61%	1,214,476
Oct 7, 2025	46.19	46.24	45.81	45.92	45.92	-0.50%	835,673
Oct 6, 2025	46.17	46.22	45.99	46.15	46.15	0.30%	456,637
Oct 3, 2025	46.01	46.24	45.94	46.01	46.01	0.09%	665,148
Oct 2, 2025	46.01	46.03	45.79	45.97	45.97	0.15%	554,797
Oct 1, 2025	45.56	45.96	45.56	45.90	45.90	0.31%	962,990
Sep 30, 2025	45.59	45.79	45.44	45.76	45.76	0.31%	628,817
Sep 29, 2025	45.68	45.71	45.50	45.62	45.62	0.26%	569,229
Sep 26, 2025	45.36	45.54	45.25	45.50	45.50	0.62%	599,803
Sep 25, 2025	45.22	45.31	44.98	45.22	45.22	-0.48%	822,191
Sep 24, 2025	45.69	45.69	45.37	45.44	45.44	-0.37%	615,892
Sep 23, 2025	45.88	45.94	45.54	45.61	45.61	-0.76%	651,200
Sep 22, 2025	45.66	46.02	45.65	45.96	45.84	0.42%	539,498
Sep 19, 2025	45.80	45.82	45.56	45.77	45.65	0.31%	573,185
Sep 18, 2025	45.56	45.78	45.45	45.63	45.51	0.62%	1,511,856
Sep 17, 2025	45.37	45.61	45.01	45.35	45.23	-0.04%	720,953
Sep 16, 2025	45.47	45.50	45.30	45.37	45.25	-0.15%	718,866