Dimensional U.S. Core Equity 2 ETF (DFAC) Historical Stock Data

23.53 ↑0.00 (0.00%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, DFAC is up 0.02% a day on average. There have been 15 days where Dimensional U.S. Core Equity 2 ETF closed green and 15 days where DFAC closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0123.2823.53↑$0.25 (1.07%)23.0623.572.06M
2022-06-3023.2323.30↑$0.07 (0.30%)23.0323.502.17M
2022-06-2923.6423.48↓$0.16 (-0.68%)23.3723.642.19M
2022-06-2824.1323.58↓$0.55 (-2.28%)23.5824.292.54M
2022-06-2724.0524.00↓$0.05 (-0.21%)23.8724.152.42M
2022-06-2423.4523.95↑$0.50 (2.13%)23.4423.972.05M
2022-06-2323.1823.25↑$0.07 (0.30%)22.9423.283.55M
2022-06-2222.9123.10↑$0.19 (0.83%)22.8523.313.16M
2022-06-2123.1423.26↑$0.12 (0.52%)23.1423.374.26M
2022-06-1722.8022.79↓$0.01 (-0.04%)22.5523.013.83M
2022-06-1623.1222.75↓$0.37 (-1.60%)22.5823.135.51M
2022-06-1523.5823.63↑$0.05 (0.21%)23.2423.913.49M
2022-06-1423.5623.38↓$0.18 (-0.76%)23.1823.655.67M
2022-06-1323.8023.43↓$0.37 (-1.55%)23.3323.863.90M
2022-06-1024.7524.39↓$0.36 (-1.45%)24.3724.752.08M
2022-06-0925.5625.10↓$0.46 (-1.80%)25.1025.620.90M
2022-06-0825.9125.65↓$0.26 (-1.00%)25.6025.941.02M
2022-06-0725.5225.99↑$0.47 (1.84%)25.4726.021.44M
2022-06-0625.8925.74↓$0.15 (-0.58%)25.6525.952.02M
2022-06-0325.6925.62↓$0.07 (-0.27%)25.5525.781.19M
2022-06-0225.4625.94↑$0.48 (1.89%)25.4025.952.01M
2022-06-0125.8125.49↓$0.32 (-1.24%)25.2725.821.38M
2022-05-3125.7425.67↓$0.07 (-0.27%)25.5125.871.62M
2022-05-2725.4525.87↑$0.42 (1.65%)25.4525.871.77M
2022-05-2624.8725.29↑$0.42 (1.69%)24.8525.391.75M
2022-05-2524.3424.74↑$0.40 (1.64%)24.3424.871.98M
2022-05-2424.4424.44↑$0.00 (0.00%)24.0324.521.63M
2022-05-2324.4824.67↑$0.19 (0.78%)24.3024.741.90M
2022-05-2024.4424.26↓$0.18 (-0.74%)23.6924.532.12M
2022-05-1924.2124.26↑$0.05 (0.21%)24.0924.543.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$DFAC If options never existed
what do you think this stock would be trading at?

0 Like Report
micmic

$DFAC we all speculate but nobody knows what going to happen.

0 Like Report
mezzymez2

$DFAC come on I wana jump up and down

0 Like Report