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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202541.7441.8241.7041.8141.810.43%282,227
Apr 24, 202541.5541.6541.5341.6341.630.60%561,287
Apr 23, 202541.7041.7441.3641.3841.380.19%510,421
Apr 22, 202541.3541.3841.2841.3041.30-0.15%690,647
Apr 21, 202541.5141.6041.3641.3641.20-0.65%892,635
Apr 17, 202541.6841.7241.5941.6341.47-0.14%571,415
Apr 16, 202541.5941.7141.5241.6941.530.39%365,608
Apr 15, 202541.4241.6141.4041.5341.370.34%428,669
Apr 14, 202541.3641.4541.2841.3941.230.61%461,318
Apr 11, 202540.9641.2140.5641.1440.98-0.22%787,783
Apr 10, 202541.4641.5741.2041.2341.07-0.98%816,507
Apr 9, 202541.0441.6540.8641.6441.480.68%992,942
Apr 8, 202541.6541.7641.3341.3641.20-0.82%1,639,437
Apr 7, 202541.8142.1441.7041.7041.54-1.44%1,043,898
Apr 4, 202542.4742.5942.2942.3142.15-0.14%843,390
Apr 3, 202542.3842.4942.3442.3742.210.45%546,535
Apr 2, 202542.2742.2742.0642.1842.020.02%570,897
Apr 1, 202542.1242.2642.1242.1742.010.26%395,479
Mar 31, 202542.1042.1141.9642.0641.900.14%467,804
Mar 28, 202541.8842.0141.8742.0041.840.57%526,062
Mar 27, 202541.7441.7741.7241.7641.60-0.10%651,344
Mar 26, 202541.8241.8441.7741.8041.64-0.19%644,119
Mar 25, 202541.8541.9441.8241.8841.72-0.21%542,147
Mar 24, 202542.1742.1741.9641.9741.67-0.50%472,837
Mar 21, 202542.2042.2342.1242.1841.88-0.02%427,186
Mar 20, 202542.3342.3342.1642.1941.890.05%442,422
Mar 19, 202541.9942.2041.9542.1741.870.33%582,596
Mar 18, 202541.9242.0841.9242.0341.730.12%504,822
Mar 17, 202541.9942.0741.9441.9841.680.17%1,682,683
Mar 14, 202541.9241.9741.8941.9141.61-0.14%428,476
Mar 13, 202541.7742.0741.7541.9741.670.24%629,487
Mar 12, 202541.9641.9641.8541.8741.57-0.21%615,545
Mar 11, 202542.1242.1741.9541.9641.66-0.40%847,884
Mar 10, 202542.1742.2342.1142.1341.830.36%916,093
Mar 7, 202542.1642.1741.9441.9841.68-0.14%1,562,944
Mar 6, 202542.0342.1041.9242.0441.74-0.17%604,339
Mar 5, 202542.3042.3042.0842.1141.81-0.26%992,670
Mar 4, 202542.3242.4042.1842.2241.92-0.24%2,689,565
Mar 3, 202542.1242.3442.1042.3242.020.24%550,136
Feb 28, 202542.1442.2442.0742.2241.920.33%769,541
Feb 27, 202542.0242.1142.0242.0841.78-0.14%712,522
Feb 26, 202542.0342.1642.0142.1441.840.17%654,138
Feb 25, 202542.0042.0741.9742.0741.770.60%680,114
Feb 24, 202541.7241.8541.6941.8241.520.19%451,033
Feb 21, 202541.6341.8041.6041.7441.450.36%576,199
Feb 20, 202541.5441.5941.5441.5941.300.22%625,129
Feb 19, 202541.4241.5241.4041.5041.21-0.22%467,115
Feb 18, 202541.7341.7341.5941.5941.16-0.36%784,357
Feb 14, 202541.7541.8241.7341.7441.300.36%583,335
Feb 13, 202541.5141.6541.5141.5941.160.60%488,705