Dimensional U.S. Core Equity 2 ETF (DFAC) Historical Stock Data
36.45 ↑0.18 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAC is down -0.03% a day on average. There have been 16 days where Dimensional U.S. Core Equity 2 ETF closed green and 14 days where DFAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 36.39 | 36.45 | ↑$0.06 (0.16%) | 36.39 | 36.54 | 1.13M |
| 2024-11-27 | 36.42 | 36.27 | ↓$0.15 (-0.41%) | 36.21 | 36.48 | 1.29M |
| 2024-11-26 | 36.31 | 36.35 | ↑$0.04 (0.11%) | 36.20 | 36.40 | 1.56M |
| 2024-11-25 | 36.30 | 36.30 | ↑$0.00 (0.00%) | 36.21 | 36.46 | 1.60M |
| 2024-11-22 | 35.87 | 36.06 | ↑$0.19 (0.53%) | 35.82 | 36.09 | 1.33M |
| 2024-11-21 | 35.65 | 35.82 | ↑$0.17 (0.48%) | 35.43 | 35.89 | 1.50M |
| 2024-11-20 | 35.42 | 35.45 | ↑$0.03 (0.08%) | 35.13 | 35.47 | 2.07M |
| 2024-11-19 | 35.06 | 35.39 | ↑$0.33 (0.94%) | 35.03 | 35.43 | 1.43M |
| 2024-11-18 | 35.23 | 35.30 | ↑$0.07 (0.20%) | 35.17 | 35.41 | 1.39M |
| 2024-11-15 | 35.53 | 35.20 | ↓$0.33 (-0.93%) | 35.09 | 35.53 | 1.51M |
| 2024-11-14 | 35.93 | 35.64 | ↓$0.29 (-0.81%) | 35.59 | 35.95 | 1.43M |
| 2024-11-13 | 36.02 | 35.87 | ↓$0.15 (-0.42%) | 35.85 | 36.08 | 1.77M |
| 2024-11-12 | 36.09 | 35.93 | ↓$0.16 (-0.44%) | 35.82 | 36.16 | 2.03M |
| 2024-11-11 | 36.13 | 36.12 | ↓$0.01 (-0.03%) | 36.04 | 36.19 | 1.48M |
| 2024-11-08 | 35.86 | 35.99 | ↑$0.13 (0.36%) | 35.82 | 36.04 | 1.70M |
| 2024-11-07 | 35.82 | 35.84 | ↑$0.02 (0.06%) | 35.75 | 35.93 | 1.40M |
| 2024-11-06 | 35.45 | 35.72 | ↑$0.27 (0.76%) | 35.31 | 35.75 | 2.24M |
| 2024-11-05 | 34.14 | 34.54 | ↑$0.40 (1.17%) | 34.11 | 34.55 | 1.32M |
| 2024-11-04 | 34.14 | 34.10 | ↓$0.04 (-0.12%) | 34.03 | 34.29 | 1.41M |
| 2024-11-01 | 34.17 | 34.13 | ↓$0.04 (-0.12%) | 34.09 | 34.41 | 2.01M |
| 2024-10-31 | 34.43 | 34.01 | ↓$0.42 (-1.22%) | 34.01 | 34.44 | 1.47M |
| 2024-10-30 | 34.57 | 34.60 | ↑$0.03 (0.09%) | 34.56 | 34.82 | 1.34M |
| 2024-10-29 | 34.55 | 34.65 | ↑$0.10 (0.29%) | 34.46 | 34.72 | 1.12M |
| 2024-10-28 | 34.65 | 34.68 | ↑$0.03 (0.09%) | 34.62 | 34.73 | 1.31M |
| 2024-10-25 | 34.69 | 34.46 | ↓$0.23 (-0.66%) | 34.39 | 34.79 | 1.18M |
| 2024-10-24 | 34.62 | 34.53 | ↓$0.09 (-0.26%) | 34.37 | 34.62 | 1.52M |
| 2024-10-23 | 34.68 | 34.52 | ↓$0.16 (-0.46%) | 34.28 | 34.71 | 1.18M |
| 2024-10-22 | 34.71 | 34.78 | ↑$0.07 (0.20%) | 34.65 | 34.84 | 1.26M |
| 2024-10-21 | 35.02 | 34.85 | ↓$0.17 (-0.49%) | 34.73 | 35.04 | 1.31M |
| 2024-10-18 | 35.06 | 35.05 | ↓$0.01 (-0.03%) | 34.96 | 35.10 | 1.03M |
Create an account or log in to view more rows.
$DFAC why is there no volume? Is that suspicious?
$DFAC love when bulls come out
$DFAC This is how I feel everyday holding this gem.
$DFAC holy fuck
$DFAC Who’s still buying calls?
$DFAC keep inchin
$DFAC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DFAC cup and handle dont play
$DFAC going green
$DFAC is anyone really buying this shit