Dimensional US Core Equity Market ETF (DFAU) Historical Stock Data
35.63 ↑0.43 (1.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFAU is down -0.17% a day on average. There have been 14 days where Dimensional US Core Equity Market ETF closed green and 16 days where DFAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 35.67 | 35.63 | ↓$0.04 (-0.11%) | 35.45 | 35.77 | 291.35K |
| 2024-05-02 | 35.11 | 35.20 | ↑$0.09 (0.26%) | 34.82 | 35.27 | 557.08K |
| 2024-05-01 | 34.95 | 34.87 | ↓$0.08 (-0.23%) | 34.81 | 35.40 | 560.26K |
| 2024-04-30 | 35.40 | 34.97 | ↓$0.43 (-1.21%) | 34.97 | 35.49 | 606.09K |
| 2024-04-29 | 35.51 | 35.54 | ↑$0.03 (0.08%) | 35.38 | 35.59 | 286.30K |
| 2024-04-26 | 35.28 | 35.41 | ↑$0.13 (0.37%) | 35.23 | 35.53 | 284.78K |
| 2024-04-25 | 34.80 | 35.11 | ↑$0.31 (0.89%) | 34.70 | 35.17 | 495.13K |
| 2024-04-24 | 35.32 | 35.26 | ↓$0.06 (-0.17%) | 35.08 | 35.37 | 498.05K |
| 2024-04-23 | 34.93 | 35.25 | ↑$0.32 (0.92%) | 34.93 | 35.31 | 354.33K |
| 2024-04-22 | 34.67 | 34.82 | ↑$0.15 (0.43%) | 34.56 | 35.03 | 416.92K |
| 2024-04-19 | 34.74 | 34.53 | ↓$0.21 (-0.60%) | 34.42 | 34.83 | 431.14K |
| 2024-04-18 | 34.94 | 34.76 | ↓$0.18 (-0.52%) | 34.69 | 35.08 | 561.46K |
| 2024-04-17 | 35.20 | 34.82 | ↓$0.38 (-1.08%) | 34.72 | 35.22 | 575K |
| 2024-04-16 | 35.13 | 35.02 | ↓$0.11 (-0.31%) | 34.93 | 35.22 | 440.70K |
| 2024-04-15 | 35.85 | 35.12 | ↓$0.73 (-2.04%) | 35.05 | 35.86 | 417.30K |
| 2024-04-12 | 35.81 | 35.54 | ↓$0.27 (-0.75%) | 35.43 | 35.90 | 395.51K |
| 2024-04-11 | 35.91 | 36.07 | ↑$0.16 (0.45%) | 35.67 | 36.15 | 319.90K |
| 2024-04-10 | 35.77 | 35.84 | ↑$0.07 (0.20%) | 35.69 | 35.98 | 513.44K |
| 2024-04-09 | 36.28 | 36.21 | ↓$0.07 (-0.19%) | 35.88 | 36.32 | 399.18K |
| 2024-04-08 | 36.20 | 36.17 | ↓$0.03 (-0.08%) | 36.14 | 36.28 | 341.71K |
| 2024-04-05 | 35.86 | 36.16 | ↑$0.30 (0.84%) | 35.86 | 36.28 | 370.74K |
| 2024-04-04 | 36.50 | 35.80 | ↓$0.70 (-1.92%) | 35.78 | 36.54 | 357.86K |
| 2024-04-03 | 36.09 | 36.24 | ↑$0.15 (0.42%) | 36.09 | 36.33 | 375.44K |
| 2024-04-02 | 36.17 | 36.18 | ↑$0.01 (0.03%) | 36.03 | 36.19 | 593.78K |
| 2024-04-01 | 36.58 | 36.43 | ↓$0.15 (-0.41%) | 36.37 | 36.58 | 616.82K |
| 2024-03-28 | 36.51 | 36.54 | ↑$0.03 (0.08%) | 36.49 | 36.62 | 400.31K |
| 2024-03-27 | 36.36 | 36.49 | ↑$0.13 (0.36%) | 36.24 | 36.49 | 425.54K |
| 2024-03-26 | 36.34 | 36.13 | ↓$0.21 (-0.58%) | 36.13 | 36.34 | 350.53K |
| 2024-03-25 | 36.19 | 36.21 | ↑$0.02 (0.06%) | 36.19 | 36.30 | 470.45K |
| 2024-03-22 | 36.39 | 36.31 | ↓$0.08 (-0.22%) | 36.28 | 36.41 | 371.59K |
Create an account or log in to view more rows.
$DFAU buy and hold and get rewarded
$DFAU volume is almost nonexistent
$DFAU bought more
$DFAU LFFGG
$DFAU said y’all dumb af
$DFAU love cooking these little bears on here
$DFAU futes cooperating!
$DFAU Be patient !!
$DFAU almost go time
$DFAU Tomorrow