Dimensional Core Fixed Income ETF (DFCF)

NYSEARCA: DFCF · Real-Time Price · USD

40.11

-0.08 (-0.20%)

At close: Oct 2, 2026, 4:00 PM

40.16

+0.05 (0.11%)

After-hours: Oct 2, 2026, 5:02 PM EDT

DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.32	40.35	40.09	40.11	40.11	-0.20%	2,388,579
Oct 1, 2026	40.00	40.27	39.94	40.19	40.19	0.17%	2,942,754
Sep 30, 2026	40.19	40.20	40.03	40.12	40.12	-0.07%	2,354,650
Sep 29, 2026	40.17	40.17	40.01	40.15	40.15	-0.07%	9,340,980
Sep 28, 2026	40.17	40.23	40.08	40.18	40.18	-0.47%	4,383,743
Sep 25, 2026	40.29	40.38	40.18	40.37	40.37	0.25%	3,101,168
Sep 24, 2026	40.54	40.56	40.27	40.27	40.27	-0.57%	2,247,971
Sep 23, 2026	40.80	40.81	40.41	40.50	40.50	-0.91%	2,866,068
Sep 22, 2026	40.90	40.93	40.82	40.87	40.87	-0.01%	1,370,150
Sep 21, 2026	41.04	41.05	40.98	41.04	40.88	0.29%	1,184,070
Sep 18, 2026	40.96	40.97	40.90	40.92	40.76	-0.37%	900,314
Sep 17, 2026	41.03	41.08	41.00	41.07	40.91	0.51%	1,152,925
Sep 16, 2026	40.94	41.05	40.84	40.86	40.70	-0.05%	1,018,542
Sep 15, 2026	40.87	40.89	40.83	40.88	40.72	-	1,282,005
Sep 14, 2026	40.87	41.00	40.82	40.88	40.72	-0.07%	1,814,436
Sep 11, 2026	41.04	41.08	40.84	40.91	40.75	-0.15%	1,381,944
Sep 10, 2026	41.07	41.12	40.96	40.97	40.81	-0.78%	1,644,968
Sep 9, 2026	41.34	41.38	41.24	41.29	41.12	-0.19%	1,177,253
Sep 8, 2026	41.41	41.43	41.35	41.37	41.20	-0.10%	1,116,461
Sep 4, 2026	41.45	41.46	41.39	41.41	41.24	0.02%	1,179,214
Sep 3, 2026	41.49	41.49	41.40	41.40	41.23	0.10%	1,112,192
Sep 2, 2026	41.36	41.38	41.32	41.36	41.19	0.10%	1,311,322
Sep 1, 2026	41.40	41.48	41.32	41.32	41.15	-0.41%	1,324,754
Aug 31, 2026	41.46	41.50	41.44	41.49	41.32	-0.07%	1,138,165
Aug 28, 2026	41.64	41.72	41.51	41.52	41.35	-0.34%	4,760,778
Aug 27, 2026	41.68	41.72	41.62	41.66	41.49	-0.10%	1,481,600
Aug 26, 2026	41.67	41.70	41.64	41.70	41.53	-0.12%	1,216,131
Aug 25, 2026	41.65	41.76	41.64	41.75	41.58	0.48%	1,414,208
Aug 24, 2026	41.53	41.58	41.51	41.55	41.38	0.19%	1,073,044
Aug 21, 2026	41.49	41.52	41.45	41.47	41.30	-0.14%	1,711,685
Aug 20, 2026	41.51	41.59	41.50	41.53	41.36	-0.31%	1,642,361
Aug 19, 2026	41.65	41.68	41.57	41.66	41.49	0.39%	5,931,491
Aug 18, 2026	41.41	41.51	41.38	41.50	41.33	0.09%	2,315,924
Aug 17, 2026	41.65	41.68	41.59	41.61	41.30	-0.19%	1,597,095
Aug 14, 2026	41.76	41.80	41.65	41.69	41.38	-0.26%	1,017,323
Aug 13, 2026	41.80	41.88	41.78	41.80	41.49	0.34%	751,309
Aug 12, 2026	41.71	41.73	41.65	41.66	41.35	0.10%	889,022
Aug 11, 2026	41.66	41.69	41.61	41.62	41.31	0.07%	864,806
Aug 10, 2026	41.66	41.69	41.58	41.59	41.28	-0.38%	1,005,756
Aug 7, 2026	41.79	41.81	41.71	41.75	41.44	0.17%	595,514
Aug 6, 2026	41.72	41.74	41.64	41.68	41.37	-0.29%	827,419
Aug 5, 2026	41.77	41.82	41.74	41.80	41.49	0.07%	907,843
Aug 4, 2026	41.71	41.80	41.71	41.77	41.46	0.48%	1,044,410
Aug 3, 2026	41.56	41.60	41.54	41.57	41.26	0.17%	2,084,557
Jul 31, 2026	41.51	41.53	41.42	41.50	41.19	-0.29%	1,870,175
Jul 30, 2026	41.58	41.64	41.56	41.62	41.31	0.17%	5,321,237
Jul 29, 2026	41.65	41.71	41.54	41.55	41.24	-0.34%	887,491
Jul 28, 2026	41.63	41.74	41.63	41.69	41.38	0.24%	1,033,451
Jul 27, 2026	41.59	41.63	41.56	41.59	41.28	0.22%	983,328
Jul 24, 2026	41.48	41.58	41.48	41.50	41.19	0.10%	1,119,088