Dimensional Core Fixed Income ETF (DFCF)

DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.01	42.02	41.87	41.97	41.97	0.10%	674,159
May 21, 2026	41.75	41.94	41.71	41.93	41.93	0.14%	1,004,994
May 20, 2026	41.62	41.91	41.62	41.87	41.87	0.58%	1,049,586
May 19, 2026	41.61	41.69	41.54	41.63	41.63	-0.40%	965,161
May 18, 2026	42.00	42.02	41.86	41.92	41.80	-0.05%	1,008,822
May 15, 2026	41.98	42.00	41.92	41.94	41.82	-0.62%	1,218,178
May 14, 2026	42.31	42.31	42.20	42.20	42.08	-0.09%	816,914
May 13, 2026	42.18	42.24	42.14	42.24	42.12	0.07%	744,781
May 12, 2026	42.22	42.24	42.19	42.21	42.09	-0.31%	3,212,665
May 11, 2026	42.37	42.41	42.33	42.34	42.22	-0.21%	760,663
May 8, 2026	42.43	42.47	42.41	42.43	42.31	0.26%	684,041
May 7, 2026	42.48	42.49	42.29	42.32	42.20	-0.31%	1,311,029
May 6, 2026	42.42	42.47	42.39	42.45	42.33	0.47%	684,040
May 5, 2026	42.21	42.29	42.21	42.25	42.13	0.21%	898,506
May 4, 2026	42.29	42.29	42.10	42.16	42.04	-0.26%	1,382,796
May 1, 2026	42.26	42.41	42.23	42.27	42.15	0.07%	1,754,863
Apr 30, 2026	42.24	42.31	42.21	42.24	42.12	0.14%	4,122,462
Apr 29, 2026	42.26	42.29	42.13	42.18	42.06	-0.42%	4,191,950
Apr 28, 2026	42.30	42.37	42.27	42.36	42.24	-0.05%	5,494,405
Apr 27, 2026	42.41	42.45	42.34	42.38	42.26	-0.12%	597,283
Apr 24, 2026	42.35	42.48	42.32	42.43	42.31	0.12%	691,883
Apr 23, 2026	42.45	42.49	42.31	42.38	42.26	-0.16%	848,406
Apr 22, 2026	42.51	42.53	42.45	42.45	42.33	0.12%	801,140
Apr 21, 2026	42.50	42.54	42.38	42.40	42.28	-0.38%	776,443
Apr 20, 2026	42.70	42.71	42.62	42.69	42.44	-	922,209
Apr 17, 2026	42.71	42.76	42.68	42.69	42.44	0.38%	705,879
Apr 16, 2026	42.64	42.65	42.51	42.53	42.28	-0.19%	707,970
Apr 15, 2026	42.61	42.63	42.56	42.61	42.36	-0.09%	799,126
Apr 14, 2026	42.55	42.67	42.53	42.65	42.40	0.26%	588,084
Apr 13, 2026	42.42	42.55	42.41	42.54	42.29	0.26%	846,107
Apr 10, 2026	42.47	42.51	42.41	42.43	42.18	-0.16%	660,417
Apr 9, 2026	42.45	42.59	42.40	42.50	42.25	0.02%	1,032,361
Apr 8, 2026	42.59	42.60	42.45	42.49	42.24	0.35%	1,277,851
Apr 7, 2026	42.28	42.37	42.14	42.34	42.09	0.17%	996,897
Apr 6, 2026	42.26	42.36	42.26	42.27	42.02	-0.19%	737,559
Apr 2, 2026	42.18	42.38	42.18	42.35	42.10	0.26%	1,113,386
Apr 1, 2026	42.22	42.33	42.21	42.24	41.99	0.05%	1,823,994
Mar 31, 2026	42.20	42.30	42.15	42.22	41.97	0.33%	1,909,652
Mar 30, 2026	42.08	42.14	42.03	42.08	41.83	0.55%	1,730,232
Mar 27, 2026	41.74	41.91	41.73	41.85	41.60	-0.05%	4,817,906
Mar 26, 2026	42.02	42.08	41.87	41.87	41.62	-0.69%	1,293,910
Mar 25, 2026	42.19	42.21	42.10	42.16	41.91	0.36%	906,966
Mar 24, 2026	41.93	42.08	41.91	42.01	41.76	-0.22%	898,186
Mar 23, 2026	42.17	42.37	42.13	42.28	41.85	0.45%	1,301,106
Mar 20, 2026	42.30	42.33	42.08	42.09	41.67	-0.89%	1,751,159
Mar 19, 2026	42.30	42.53	42.30	42.47	42.04	0.07%	834,609
Mar 18, 2026	42.56	42.61	42.42	42.44	42.01	-0.42%	880,390
Mar 17, 2026	42.56	42.63	42.56	42.62	42.19	0.33%	693,897
Mar 16, 2026	42.50	42.52	42.42	42.48	42.05	0.40%	891,114
Mar 13, 2026	42.44	42.48	42.26	42.31	41.88	-0.12%	1,071,401

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.