Dimensional ETF Trust (DFCF) Historical Stock Data
41.17 ↑0.14 (0.34%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFCF is up 0.01% a day on average. There have been 16 days where Dimensional ETF Trust closed green and 14 days where DFCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 41.01 | 41.17 | ↑$0.16 (0.39%) | 40.97 | 41.19 | 484.75K |
| 2024-05-01 | 40.96 | 41.03 | ↑$0.07 (0.17%) | 40.87 | 41.13 | 715.59K |
| 2024-04-30 | 40.90 | 40.85 | ↓$0.05 (-0.12%) | 40.84 | 40.96 | 478.11K |
| 2024-04-29 | 41.01 | 41.03 | ↑$0.02 (0.05%) | 40.96 | 41.09 | 351.66K |
| 2024-04-26 | 40.88 | 40.92 | ↑$0.04 (0.10%) | 40.88 | 40.95 | 492.63K |
| 2024-04-25 | 40.76 | 40.82 | ↑$0.06 (0.15%) | 40.70 | 40.82 | 492.92K |
| 2024-04-24 | 40.95 | 40.93 | ↓$0.02 (-0.05%) | 40.85 | 40.97 | 1.27M |
| 2024-04-23 | 40.90 | 41.03 | ↑$0.13 (0.32%) | 40.87 | 41.10 | 523.25K |
| 2024-04-22 | 40.90 | 40.94 | ↑$0.04 (0.10%) | 40.89 | 40.97 | 358.05K |
| 2024-04-19 | 40.95 | 40.92 | ↓$0.03 (-0.07%) | 40.88 | 40.96 | 484.39K |
| 2024-04-18 | 40.96 | 40.86 | ↓$0.10 (-0.24%) | 40.83 | 40.96 | 628.05K |
| 2024-04-17 | 40.93 | 40.98 | ↑$0.05 (0.12%) | 40.86 | 41.00 | 471.42K |
| 2024-04-16 | 40.77 | 40.79 | ↑$0.02 (0.05%) | 40.73 | 40.83 | 646.43K |
| 2024-04-15 | 41.21 | 41.06 | ↓$0.15 (-0.36%) | 41.03 | 41.21 | 388.84K |
| 2024-04-12 | 41.35 | 41.32 | ↓$0.03 (-0.07%) | 41.32 | 41.41 | 506.38K |
| 2024-04-11 | 41.33 | 41.25 | ↓$0.08 (-0.19%) | 41.17 | 41.33 | 570.16K |
| 2024-04-10 | 41.46 | 41.25 | ↓$0.21 (-0.51%) | 41.23 | 41.46 | 590.31K |
| 2024-04-09 | 41.65 | 41.70 | ↑$0.05 (0.12%) | 41.65 | 41.72 | 636.64K |
| 2024-04-08 | 41.56 | 41.58 | ↑$0.02 (0.05%) | 41.53 | 41.60 | 317.49K |
| 2024-04-05 | 41.60 | 41.62 | ↑$0.02 (0.05%) | 41.60 | 41.72 | 415.86K |
| 2024-04-04 | 41.76 | 41.79 | ↑$0.03 (0.07%) | 41.69 | 41.79 | 615.86K |
| 2024-04-03 | 41.56 | 41.72 | ↑$0.16 (0.38%) | 41.53 | 41.72 | 440.98K |
| 2024-04-02 | 41.59 | 41.71 | ↑$0.12 (0.29%) | 41.55 | 41.71 | 454.49K |
| 2024-04-01 | 41.84 | 41.71 | ↓$0.13 (-0.31%) | 41.66 | 41.84 | 480.43K |
| 2024-03-28 | 41.98 | 41.95 | ↓$0.03 (-0.07%) | 41.91 | 42.01 | 1.07M |
| 2024-03-27 | 41.90 | 42.03 | ↑$0.13 (0.31%) | 41.89 | 42.03 | 315.30K |
| 2024-03-26 | 41.93 | 41.88 | ↓$0.05 (-0.12%) | 41.80 | 41.93 | 358.59K |
| 2024-03-25 | 41.90 | 41.85 | ↓$0.05 (-0.12%) | 41.82 | 41.90 | 687.94K |
| 2024-03-22 | 41.96 | 41.90 | ↓$0.06 (-0.14%) | 41.89 | 41.96 | 0.94M |
| 2024-03-21 | 41.83 | 41.79 | ↓$0.04 (-0.10%) | 41.77 | 41.86 | 1.08M |
Create an account or log in to view more rows.
$DFCF When in doubt...
$DFCF Many many bears
$DFCF what happen
$DFCF Dumping started...
Get out while you can...
$DFCF tomorrow will be an explosion day
I believe it!
$DFCF Pack it up boys.
$DFCF buy the dip were blasting off
$DFCF Pamp it higher...
$DFCF buy the dip.
$DFCF nice!!!