Dimensional U.S. Core Equity 2 ETF (DFAC) Historical Stock Data
26.20 ↑0.24 (0.92%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, DFAC is down 0.00% a day on average. There have been 14 days where Dimensional U.S. Core Equity 2 ETF closed green and 16 days where DFAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 25.92 | 26.20 | ↑$0.28 (1.08%) | 25.88 | 26.24 | 2.24M |
| 2023-06-05 | 26.11 | 25.96 | ↓$0.15 (-0.57%) | 25.93 | 26.13 | 1.19M |
| 2023-06-02 | 25.75 | 26.10 | ↑$0.35 (1.36%) | 25.75 | 26.15 | 1.68M |
| 2023-06-01 | 25.35 | 25.54 | ↑$0.19 (0.75%) | 25.24 | 25.63 | 3.57M |
| 2023-05-31 | 25.39 | 25.32 | ↓$0.07 (-0.28%) | 25.20 | 25.46 | 1.16M |
| 2023-05-30 | 25.66 | 25.54 | ↓$0.12 (-0.47%) | 25.45 | 25.69 | 1.14M |
| 2023-05-26 | 25.33 | 25.59 | ↑$0.26 (1.03%) | 25.33 | 25.62 | 1.34M |
| 2023-05-25 | 25.31 | 25.29 | ↓$0.02 (-0.08%) | 25.12 | 25.35 | 1.47M |
| 2023-05-24 | 25.35 | 25.21 | ↓$0.14 (-0.55%) | 25.16 | 25.35 | 1.49M |
| 2023-05-23 | 25.57 | 25.43 | ↓$0.14 (-0.55%) | 25.43 | 25.70 | 1.39M |
| 2023-05-22 | 25.66 | 25.67 | ↑$0.01 (0.04%) | 25.54 | 25.77 | 1.14M |
| 2023-05-19 | 25.78 | 25.61 | ↓$0.17 (-0.66%) | 25.53 | 25.82 | 1.19M |
| 2023-05-18 | 25.41 | 25.69 | ↑$0.28 (1.10%) | 25.38 | 25.74 | 1.37M |
| 2023-05-17 | 25.26 | 25.47 | ↑$0.21 (0.83%) | 25.15 | 25.51 | 1.31M |
| 2023-05-16 | 25.25 | 25.10 | ↓$0.15 (-0.59%) | 25.10 | 25.28 | 1.24M |
| 2023-05-15 | 25.26 | 25.37 | ↑$0.11 (0.44%) | 25.17 | 25.40 | 1.22M |
| 2023-05-12 | 25.32 | 25.20 | ↓$0.12 (-0.47%) | 25.04 | 25.33 | 1.04M |
| 2023-05-11 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.08 | 25.23 | 1.38M |
| 2023-05-10 | 25.45 | 25.30 | ↓$0.15 (-0.59%) | 25.05 | 25.46 | 1.59M |
| 2023-05-09 | 25.20 | 25.23 | ↑$0.03 (0.12%) | 25.19 | 25.32 | 1.09M |
| 2023-05-08 | 25.40 | 25.35 | ↓$0.05 (-0.20%) | 25.25 | 25.40 | 1.24M |
| 2023-05-05 | 25.15 | 25.36 | ↑$0.21 (0.83%) | 25.14 | 25.44 | 1.48M |
| 2023-05-04 | 25.06 | 24.86 | ↓$0.20 (-0.80%) | 24.75 | 25.06 | 1.39M |
| 2023-05-03 | 25.33 | 25.13 | ↓$0.20 (-0.79%) | 25.11 | 25.50 | 2.17M |
| 2023-05-02 | 25.58 | 25.27 | ↓$0.31 (-1.21%) | 25.03 | 25.58 | 1.64M |
| 2023-05-01 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.59 | 25.75 | 1.35M |
| 2023-04-28 | 25.37 | 25.64 | ↑$0.27 (1.06%) | 25.36 | 25.64 | 1.59M |
| 2023-04-27 | 25.10 | 25.38 | ↑$0.28 (1.12%) | 25.05 | 25.41 | 1.59M |
| 2023-04-26 | 25.12 | 24.94 | ↓$0.18 (-0.72%) | 24.90 | 25.16 | 1.64M |
| 2023-04-25 | 25.46 | 25.11 | ↓$0.35 (-1.37%) | 25.10 | 25.46 | 1.43M |
Create an account or log in to view more rows.
$DFAC This is how I feel everyday holding this gem.
$DFAC oh my!
$DFAC Shorts are calling in all the favors
$DFAC If options never existed
what do you think this stock would be trading at?
$DFAC Slapping that ask today
$DFAC Yolo
$DFAC we all speculate but nobody knows what going to happen.
$DFAC already bouncing back.
$DFAC what a horse shit show!
$DFAC The squeeze is coming