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

31.95 ↑0.08 (0.25%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DFAC is up 0.11% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2831.8831.95↑$0.07 (0.22%)31.8832.011.30M
2024-03-2731.6631.87↑$0.21 (0.66%)31.6231.871.25M
2024-03-2631.6431.49↓$0.15 (-0.47%)31.4831.681.52M
2024-03-2531.5831.56↓$0.02 (-0.06%)31.5531.651.45M
2024-03-2231.7731.62↓$0.15 (-0.47%)31.6131.781.62M
2024-03-2131.7231.75↑$0.03 (0.09%)31.7231.852.64M
2024-03-2031.2231.58↑$0.36 (1.15%)31.1931.631.31M
2024-03-1930.9531.23↑$0.28 (0.90%)30.9531.251.37M
2024-03-1831.1631.09↓$0.07 (-0.22%)31.0731.221.40M
2024-03-1530.8731.01↑$0.14 (0.45%)30.8731.101.33M
2024-03-1431.3131.12↓$0.19 (-0.61%)30.9231.321.35M
2024-03-1331.3031.29↓$0.01 (-0.03%)31.2031.371.22M
2024-03-1231.1131.26↑$0.15 (0.48%)30.9731.301.21M
2024-03-1131.0231.03↑$0.01 (0.03%)30.8731.071.08M
2024-03-0831.3031.08↓$0.22 (-0.70%)31.0331.431.92M
2024-03-0731.1231.22↑$0.10 (0.32%)31.1031.281.47M
2024-03-0630.9630.92↓$0.04 (-0.13%)30.8431.051.73M
2024-03-0530.8830.77↓$0.11 (-0.36%)30.6430.972.73M
2024-03-0431.0430.97↓$0.07 (-0.23%)30.9731.121.60M
2024-03-0130.8031.02↑$0.22 (0.71%)30.7531.051.65M
2024-02-2930.7830.77↓$0.01 (-0.03%)30.6030.842.13M
2024-02-2830.5930.62↑$0.03 (0.10%)30.5630.712.37M
2024-02-2730.6530.71↑$0.06 (0.20%)30.6030.721.76M
2024-02-2630.6330.60↓$0.03 (-0.10%)30.5630.722.19M
2024-02-2330.6330.66↑$0.03 (0.10%)30.5730.721.37M
2024-02-2230.4130.59↑$0.18 (0.59%)30.3430.641.67M
2024-02-2130.0130.11↑$0.10 (0.33%)29.8930.111.90M
2024-02-2030.1330.09↓$0.04 (-0.13%)29.9730.142M
2024-02-1630.4030.28↓$0.12 (-0.39%)30.2430.491.53M
2024-02-1530.1730.43↑$0.26 (0.86%)30.1730.471.50M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$DFAC Shorts are calling in all the favors

0 Like Report
graffititrain

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

0 Like Report