Dimensional U.S. Core Equity 2 ETF (DFAC) Historical Stock Data
39.69 ↓0.06 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAC is up 0.04% a day on average. There have been 19 days where Dimensional U.S. Core Equity 2 ETF closed green and 11 days where DFAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 39.98 | 39.69 | ↓$0.29 (-0.73%) | 39.61 | 39.98 | 2.18M |
| 2025-12-12 | 40.16 | 39.75 | ↓$0.41 (-1.02%) | 39.66 | 40.21 | 3.10M |
| 2025-12-11 | 39.83 | 40.15 | ↑$0.32 (0.80%) | 39.81 | 40.17 | 2.10M |
| 2025-12-10 | 39.49 | 39.94 | ↑$0.45 (1.14%) | 39.49 | 40.04 | 3.04M |
| 2025-12-09 | 39.52 | 39.53 | ↑$0.01 (0.03%) | 39.51 | 39.71 | 1.55M |
| 2025-12-08 | 39.76 | 39.56 | ↓$0.20 (-0.50%) | 39.47 | 39.79 | 2.33M |
| 2025-12-05 | 39.70 | 39.69 | ↓$0.01 (-0.03%) | 39.65 | 39.86 | 1.74M |
| 2025-12-04 | 39.63 | 39.64 | ↑$0.01 (0.03%) | 39.50 | 39.71 | 1.22M |
| 2025-12-03 | 39.35 | 39.58 | ↑$0.23 (0.58%) | 39.32 | 39.64 | 2.09M |
| 2025-12-02 | 39.43 | 39.35 | ↓$0.08 (-0.20%) | 39.25 | 39.48 | 2.15M |
| 2025-12-01 | 39.19 | 39.32 | ↑$0.13 (0.33%) | 39.19 | 39.53 | 2.33M |
| 2025-11-28 | 39.34 | 39.48 | ↑$0.14 (0.36%) | 39.34 | 39.50 | 0.96M |
| 2025-11-26 | 39.16 | 39.29 | ↑$0.13 (0.33%) | 39.15 | 39.45 | 1.99M |
| 2025-11-25 | 38.58 | 39.04 | ↑$0.46 (1.19%) | 38.45 | 39.10 | 2.76M |
| 2025-11-24 | 38.23 | 38.54 | ↑$0.31 (0.81%) | 38.18 | 38.62 | 2.39M |
| 2025-11-21 | 37.68 | 38.10 | ↑$0.42 (1.11%) | 37.56 | 38.37 | 6.08M |
| 2025-11-20 | 38.58 | 37.51 | ↓$1.07 (-2.77%) | 37.48 | 38.74 | 5.04M |
| 2025-11-19 | 37.95 | 38.06 | ↑$0.11 (0.29%) | 37.87 | 38.32 | 2.86M |
| 2025-11-18 | 37.90 | 37.94 | ↑$0.04 (0.11%) | 37.67 | 38.21 | 5.47M |
| 2025-11-17 | 38.50 | 38.12 | ↓$0.38 (-0.99%) | 37.95 | 38.68 | 2.93M |
| 2025-11-14 | 38.26 | 38.63 | ↑$0.37 (0.97%) | 38.20 | 38.84 | 3.64M |
| 2025-11-13 | 39.14 | 38.66 | ↓$0.48 (-1.23%) | 38.58 | 39.19 | 5.30M |
| 2025-11-12 | 39.35 | 39.29 | ↓$0.06 (-0.15%) | 39.21 | 39.41 | 1.65M |
| 2025-11-11 | 39.10 | 39.24 | ↑$0.14 (0.36%) | 39.03 | 39.29 | 1.84M |
| 2025-11-10 | 39.00 | 39.14 | ↑$0.14 (0.36%) | 38.79 | 39.21 | 3.22M |
| 2025-11-07 | 38.31 | 38.62 | ↑$0.31 (0.81%) | 38.06 | 38.64 | 3.13M |
| 2025-11-06 | 38.85 | 38.48 | ↓$0.37 (-0.95%) | 38.39 | 38.90 | 2.88M |
| 2025-11-05 | 38.66 | 38.84 | ↑$0.18 (0.47%) | 38.63 | 39.06 | 2.67M |
| 2025-11-04 | 38.62 | 38.62 | ↑$0.00 (0.00%) | 38.57 | 38.86 | 2.61M |
| 2025-11-03 | 39.15 | 39.03 | ↓$0.12 (-0.31%) | 38.77 | 39.15 | 2.04M |
Create an account or log in to view more rows.
$DFAC steady steady n hold
$DFAC the catalyst we need !
$DFAC unstoppable up wow
$DFAC get over the hump
$DFAC see you on the moon
$DFAC i'm out of slaps for the day
$DFAC almost time for the running
$DFAC buy
$DFAC power hour will be fucking crazy
$DFAC why is there no volume? Is that suspicious?