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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 31.88 | 31.95 | ↑$0.07 (0.22%) | 31.88 | 32.01 | 1.30M |
2024-03-27 | 31.66 | 31.87 | ↑$0.21 (0.66%) | 31.62 | 31.87 | 1.25M |
2024-03-26 | 31.64 | 31.49 | ↓$0.15 (-0.47%) | 31.48 | 31.68 | 1.52M |
2024-03-25 | 31.58 | 31.56 | ↓$0.02 (-0.06%) | 31.55 | 31.65 | 1.45M |
2024-03-22 | 31.77 | 31.62 | ↓$0.15 (-0.47%) | 31.61 | 31.78 | 1.62M |
2024-03-21 | 31.72 | 31.75 | ↑$0.03 (0.09%) | 31.72 | 31.85 | 2.64M |
2024-03-20 | 31.22 | 31.58 | ↑$0.36 (1.15%) | 31.19 | 31.63 | 1.31M |
2024-03-19 | 30.95 | 31.23 | ↑$0.28 (0.90%) | 30.95 | 31.25 | 1.37M |
2024-03-18 | 31.16 | 31.09 | ↓$0.07 (-0.22%) | 31.07 | 31.22 | 1.40M |
2024-03-15 | 30.87 | 31.01 | ↑$0.14 (0.45%) | 30.87 | 31.10 | 1.33M |
2024-03-14 | 31.31 | 31.12 | ↓$0.19 (-0.61%) | 30.92 | 31.32 | 1.35M |
2024-03-13 | 31.30 | 31.29 | ↓$0.01 (-0.03%) | 31.20 | 31.37 | 1.22M |
2024-03-12 | 31.11 | 31.26 | ↑$0.15 (0.48%) | 30.97 | 31.30 | 1.21M |
2024-03-11 | 31.02 | 31.03 | ↑$0.01 (0.03%) | 30.87 | 31.07 | 1.08M |
2024-03-08 | 31.30 | 31.08 | ↓$0.22 (-0.70%) | 31.03 | 31.43 | 1.92M |
2024-03-07 | 31.12 | 31.22 | ↑$0.10 (0.32%) | 31.10 | 31.28 | 1.47M |
2024-03-06 | 30.96 | 30.92 | ↓$0.04 (-0.13%) | 30.84 | 31.05 | 1.73M |
2024-03-05 | 30.88 | 30.77 | ↓$0.11 (-0.36%) | 30.64 | 30.97 | 2.73M |
2024-03-04 | 31.04 | 30.97 | ↓$0.07 (-0.23%) | 30.97 | 31.12 | 1.60M |
2024-03-01 | 30.80 | 31.02 | ↑$0.22 (0.71%) | 30.75 | 31.05 | 1.65M |
2024-02-29 | 30.78 | 30.77 | ↓$0.01 (-0.03%) | 30.60 | 30.84 | 2.13M |
2024-02-28 | 30.59 | 30.62 | ↑$0.03 (0.10%) | 30.56 | 30.71 | 2.37M |
2024-02-27 | 30.65 | 30.71 | ↑$0.06 (0.20%) | 30.60 | 30.72 | 1.76M |
2024-02-26 | 30.63 | 30.60 | ↓$0.03 (-0.10%) | 30.56 | 30.72 | 2.19M |
2024-02-23 | 30.63 | 30.66 | ↑$0.03 (0.10%) | 30.57 | 30.72 | 1.37M |
2024-02-22 | 30.41 | 30.59 | ↑$0.18 (0.59%) | 30.34 | 30.64 | 1.67M |
2024-02-21 | 30.01 | 30.11 | ↑$0.10 (0.33%) | 29.89 | 30.11 | 1.90M |
2024-02-20 | 30.13 | 30.09 | ↓$0.04 (-0.13%) | 29.97 | 30.14 | 2M |
2024-02-16 | 30.40 | 30.28 | ↓$0.12 (-0.39%) | 30.24 | 30.49 | 1.53M |
2024-02-15 | 30.17 | 30.43 | ↑$0.26 (0.86%) | 30.17 | 30.47 | 1.50M |
Create an account or log in to view more rows.
$DFAC going green
$DFAC is anyone really buying this shit
$DFAC used to this fuckery!! Not leaving no chance !
$DFAC rip and dip today bulls
$DFAC run it!
$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