Dimensional ETF Trust (DFAR) Historical Stock Data
20.76 ↓0.02 (-0.10%)
As of April 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, DFAR is down -0.14% a day on average. There have been 15 days where Dimensional ETF Trust closed green and 15 days where DFAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.81 | 20.76 | ↓$0.05 (-0.24%) | 20.76 | 20.98 | 304.43K |
| 2024-04-25 | 20.67 | 20.78 | ↑$0.11 (0.53%) | 20.57 | 20.81 | 193.44K |
| 2024-04-24 | 20.78 | 20.90 | ↑$0.12 (0.58%) | 20.68 | 20.94 | 256.83K |
| 2024-04-23 | 20.75 | 20.89 | ↑$0.14 (0.67%) | 20.74 | 20.98 | 193.23K |
| 2024-04-22 | 20.61 | 20.71 | ↑$0.10 (0.49%) | 20.51 | 20.75 | 279.74K |
| 2024-04-19 | 20.46 | 20.53 | ↑$0.07 (0.34%) | 20.43 | 20.61 | 289.67K |
| 2024-04-18 | 20.44 | 20.41 | ↓$0.03 (-0.15%) | 20.33 | 20.51 | 378.04K |
| 2024-04-17 | 20.51 | 20.41 | ↓$0.10 (-0.49%) | 20.39 | 20.59 | 257.15K |
| 2024-04-16 | 20.77 | 20.54 | ↓$0.23 (-1.11%) | 20.49 | 20.77 | 345.45K |
| 2024-04-15 | 21.28 | 20.84 | ↓$0.44 (-2.07%) | 20.74 | 21.28 | 157.49K |
| 2024-04-12 | 21.33 | 21.18 | ↓$0.15 (-0.70%) | 21.09 | 21.33 | 290.41K |
| 2024-04-11 | 21.46 | 21.37 | ↓$0.09 (-0.42%) | 21.23 | 21.53 | 201.26K |
| 2024-04-10 | 21.66 | 21.36 | ↓$0.30 (-1.39%) | 21.23 | 21.66 | 181.26K |
| 2024-04-09 | 22.04 | 22.23 | ↑$0.19 (0.84%) | 22.02 | 22.23 | 112.97K |
| 2024-04-08 | 21.75 | 21.94 | ↑$0.19 (0.87%) | 21.75 | 21.95 | 142.12K |
| 2024-04-05 | 21.52 | 21.67 | ↑$0.15 (0.70%) | 21.48 | 21.73 | 212.80K |
| 2024-04-04 | 21.91 | 21.59 | ↓$0.32 (-1.46%) | 21.51 | 22.00 | 186.54K |
| 2024-04-03 | 21.68 | 21.72 | ↑$0.04 (0.18%) | 21.58 | 21.76 | 199.93K |
| 2024-04-02 | 21.89 | 21.72 | ↓$0.17 (-0.78%) | 21.64 | 21.89 | 219.90K |
| 2024-04-01 | 22.38 | 21.97 | ↓$0.41 (-1.83%) | 21.95 | 22.38 | 301.53K |
| 2024-03-28 | 22.25 | 22.37 | ↑$0.12 (0.54%) | 22.25 | 22.40 | 251.03K |
| 2024-03-27 | 21.84 | 22.20 | ↑$0.36 (1.65%) | 21.84 | 22.20 | 333.06K |
| 2024-03-26 | 21.78 | 21.61 | ↓$0.17 (-0.78%) | 21.61 | 21.78 | 330.56K |
| 2024-03-25 | 21.86 | 21.72 | ↓$0.14 (-0.64%) | 21.72 | 21.90 | 252.80K |
| 2024-03-22 | 22.10 | 21.82 | ↓$0.28 (-1.27%) | 21.82 | 22.14 | 185.55K |
| 2024-03-21 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 21.98 | 22.21 | 171.55K |
| 2024-03-20 | 21.75 | 22.01 | ↑$0.26 (1.20%) | 21.65 | 22.05 | 339.61K |
| 2024-03-19 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.75 | 21.95 | 262.26K |
| 2024-03-18 | 21.96 | 21.91 | ↓$0.05 (-0.23%) | 21.87 | 22.02 | 215.33K |
| 2024-03-15 | 21.83 | 21.92 | ↑$0.09 (0.39%) | 21.80 | 21.99 | 232.47K |
Create an account or log in to view more rows.
$DFAR Bull trap
$DFAR the catalyst we need !
$DFAR i need more
$DFAR Move up
let's buy
$DFAR volume is almost nonexistent
$DFAR what V recovery or fake pump
$DFAR run it!
$DFAR market starting to dump
$DFAR somebody knows something
$DFAR the FOMO will be epic