Dimensional Core Fixed Income ETF (DFCF)
NYSEARCA: DFCF · Real-Time Price · USD
41.80
+0.17 (0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFCF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 41.74 | 41.82 | 41.70 | 41.81 | 41.81 | 0.43% | 282,227 |
Apr 24, 2025 | 41.55 | 41.65 | 41.53 | 41.63 | 41.63 | 0.60% | 561,287 |
Apr 23, 2025 | 41.70 | 41.74 | 41.36 | 41.38 | 41.38 | 0.19% | 510,421 |
Apr 22, 2025 | 41.35 | 41.38 | 41.28 | 41.30 | 41.30 | -0.15% | 690,647 |
Apr 21, 2025 | 41.51 | 41.60 | 41.36 | 41.36 | 41.20 | -0.65% | 892,635 |
Apr 17, 2025 | 41.68 | 41.72 | 41.59 | 41.63 | 41.47 | -0.14% | 571,415 |
Apr 16, 2025 | 41.59 | 41.71 | 41.52 | 41.69 | 41.53 | 0.39% | 365,608 |
Apr 15, 2025 | 41.42 | 41.61 | 41.40 | 41.53 | 41.37 | 0.34% | 428,669 |
Apr 14, 2025 | 41.36 | 41.45 | 41.28 | 41.39 | 41.23 | 0.61% | 461,318 |
Apr 11, 2025 | 40.96 | 41.21 | 40.56 | 41.14 | 40.98 | -0.22% | 787,783 |
Apr 10, 2025 | 41.46 | 41.57 | 41.20 | 41.23 | 41.07 | -0.98% | 816,507 |
Apr 9, 2025 | 41.04 | 41.65 | 40.86 | 41.64 | 41.48 | 0.68% | 992,942 |
Apr 8, 2025 | 41.65 | 41.76 | 41.33 | 41.36 | 41.20 | -0.82% | 1,639,437 |
Apr 7, 2025 | 41.81 | 42.14 | 41.70 | 41.70 | 41.54 | -1.44% | 1,043,898 |
Apr 4, 2025 | 42.47 | 42.59 | 42.29 | 42.31 | 42.15 | -0.14% | 843,390 |
Apr 3, 2025 | 42.38 | 42.49 | 42.34 | 42.37 | 42.21 | 0.45% | 546,535 |
Apr 2, 2025 | 42.27 | 42.27 | 42.06 | 42.18 | 42.02 | 0.02% | 570,897 |
Apr 1, 2025 | 42.12 | 42.26 | 42.12 | 42.17 | 42.01 | 0.26% | 395,479 |
Mar 31, 2025 | 42.10 | 42.11 | 41.96 | 42.06 | 41.90 | 0.14% | 467,804 |
Mar 28, 2025 | 41.88 | 42.01 | 41.87 | 42.00 | 41.84 | 0.57% | 526,062 |
Mar 27, 2025 | 41.74 | 41.77 | 41.72 | 41.76 | 41.60 | -0.10% | 651,344 |
Mar 26, 2025 | 41.82 | 41.84 | 41.77 | 41.80 | 41.64 | -0.19% | 644,119 |
Mar 25, 2025 | 41.85 | 41.94 | 41.82 | 41.88 | 41.72 | -0.21% | 542,147 |
Mar 24, 2025 | 42.17 | 42.17 | 41.96 | 41.97 | 41.67 | -0.50% | 472,837 |
Mar 21, 2025 | 42.20 | 42.23 | 42.12 | 42.18 | 41.88 | -0.02% | 427,186 |
Mar 20, 2025 | 42.33 | 42.33 | 42.16 | 42.19 | 41.89 | 0.05% | 442,422 |
Mar 19, 2025 | 41.99 | 42.20 | 41.95 | 42.17 | 41.87 | 0.33% | 582,596 |
Mar 18, 2025 | 41.92 | 42.08 | 41.92 | 42.03 | 41.73 | 0.12% | 504,822 |
Mar 17, 2025 | 41.99 | 42.07 | 41.94 | 41.98 | 41.68 | 0.17% | 1,682,683 |
Mar 14, 2025 | 41.92 | 41.97 | 41.89 | 41.91 | 41.61 | -0.14% | 428,476 |
Mar 13, 2025 | 41.77 | 42.07 | 41.75 | 41.97 | 41.67 | 0.24% | 629,487 |
Mar 12, 2025 | 41.96 | 41.96 | 41.85 | 41.87 | 41.57 | -0.21% | 615,545 |
Mar 11, 2025 | 42.12 | 42.17 | 41.95 | 41.96 | 41.66 | -0.40% | 847,884 |
Mar 10, 2025 | 42.17 | 42.23 | 42.11 | 42.13 | 41.83 | 0.36% | 916,093 |
Mar 7, 2025 | 42.16 | 42.17 | 41.94 | 41.98 | 41.68 | -0.14% | 1,562,944 |
Mar 6, 2025 | 42.03 | 42.10 | 41.92 | 42.04 | 41.74 | -0.17% | 604,339 |
Mar 5, 2025 | 42.30 | 42.30 | 42.08 | 42.11 | 41.81 | -0.26% | 992,670 |
Mar 4, 2025 | 42.32 | 42.40 | 42.18 | 42.22 | 41.92 | -0.24% | 2,689,565 |
Mar 3, 2025 | 42.12 | 42.34 | 42.10 | 42.32 | 42.02 | 0.24% | 550,136 |
Feb 28, 2025 | 42.14 | 42.24 | 42.07 | 42.22 | 41.92 | 0.33% | 769,541 |
Feb 27, 2025 | 42.02 | 42.11 | 42.02 | 42.08 | 41.78 | -0.14% | 712,522 |
Feb 26, 2025 | 42.03 | 42.16 | 42.01 | 42.14 | 41.84 | 0.17% | 654,138 |
Feb 25, 2025 | 42.00 | 42.07 | 41.97 | 42.07 | 41.77 | 0.60% | 680,114 |
Feb 24, 2025 | 41.72 | 41.85 | 41.69 | 41.82 | 41.52 | 0.19% | 451,033 |
Feb 21, 2025 | 41.63 | 41.80 | 41.60 | 41.74 | 41.45 | 0.36% | 576,199 |
Feb 20, 2025 | 41.54 | 41.59 | 41.54 | 41.59 | 41.30 | 0.22% | 625,129 |
Feb 19, 2025 | 41.42 | 41.52 | 41.40 | 41.50 | 41.21 | -0.22% | 467,115 |
Feb 18, 2025 | 41.73 | 41.73 | 41.59 | 41.59 | 41.16 | -0.36% | 784,357 |
Feb 14, 2025 | 41.75 | 41.82 | 41.73 | 41.74 | 41.30 | 0.36% | 583,335 |
Feb 13, 2025 | 41.51 | 41.65 | 41.51 | 41.59 | 41.16 | 0.60% | 488,705 |