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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 23.28 | 23.53 | ↑$0.25 (1.07%) | 23.06 | 23.57 | 2.06M |
| 2022-06-30 | 23.23 | 23.30 | ↑$0.07 (0.30%) | 23.03 | 23.50 | 2.17M |
| 2022-06-29 | 23.64 | 23.48 | ↓$0.16 (-0.68%) | 23.37 | 23.64 | 2.19M |
| 2022-06-28 | 24.13 | 23.58 | ↓$0.55 (-2.28%) | 23.58 | 24.29 | 2.54M |
| 2022-06-27 | 24.05 | 24.00 | ↓$0.05 (-0.21%) | 23.87 | 24.15 | 2.42M |
| 2022-06-24 | 23.45 | 23.95 | ↑$0.50 (2.13%) | 23.44 | 23.97 | 2.05M |
| 2022-06-23 | 23.18 | 23.25 | ↑$0.07 (0.30%) | 22.94 | 23.28 | 3.55M |
| 2022-06-22 | 22.91 | 23.10 | ↑$0.19 (0.83%) | 22.85 | 23.31 | 3.16M |
| 2022-06-21 | 23.14 | 23.26 | ↑$0.12 (0.52%) | 23.14 | 23.37 | 4.26M |
| 2022-06-17 | 22.80 | 22.79 | ↓$0.01 (-0.04%) | 22.55 | 23.01 | 3.83M |
| 2022-06-16 | 23.12 | 22.75 | ↓$0.37 (-1.60%) | 22.58 | 23.13 | 5.51M |
| 2022-06-15 | 23.58 | 23.63 | ↑$0.05 (0.21%) | 23.24 | 23.91 | 3.49M |
| 2022-06-14 | 23.56 | 23.38 | ↓$0.18 (-0.76%) | 23.18 | 23.65 | 5.67M |
| 2022-06-13 | 23.80 | 23.43 | ↓$0.37 (-1.55%) | 23.33 | 23.86 | 3.90M |
| 2022-06-10 | 24.75 | 24.39 | ↓$0.36 (-1.45%) | 24.37 | 24.75 | 2.08M |
| 2022-06-09 | 25.56 | 25.10 | ↓$0.46 (-1.80%) | 25.10 | 25.62 | 0.90M |
| 2022-06-08 | 25.91 | 25.65 | ↓$0.26 (-1.00%) | 25.60 | 25.94 | 1.02M |
| 2022-06-07 | 25.52 | 25.99 | ↑$0.47 (1.84%) | 25.47 | 26.02 | 1.44M |
| 2022-06-06 | 25.89 | 25.74 | ↓$0.15 (-0.58%) | 25.65 | 25.95 | 2.02M |
| 2022-06-03 | 25.69 | 25.62 | ↓$0.07 (-0.27%) | 25.55 | 25.78 | 1.19M |
| 2022-06-02 | 25.46 | 25.94 | ↑$0.48 (1.89%) | 25.40 | 25.95 | 2.01M |
| 2022-06-01 | 25.81 | 25.49 | ↓$0.32 (-1.24%) | 25.27 | 25.82 | 1.38M |
| 2022-05-31 | 25.74 | 25.67 | ↓$0.07 (-0.27%) | 25.51 | 25.87 | 1.62M |
| 2022-05-27 | 25.45 | 25.87 | ↑$0.42 (1.65%) | 25.45 | 25.87 | 1.77M |
| 2022-05-26 | 24.87 | 25.29 | ↑$0.42 (1.69%) | 24.85 | 25.39 | 1.75M |
| 2022-05-25 | 24.34 | 24.74 | ↑$0.40 (1.64%) | 24.34 | 24.87 | 1.98M |
| 2022-05-24 | 24.44 | 24.44 | ↑$0.00 (0.00%) | 24.03 | 24.52 | 1.63M |
| 2022-05-23 | 24.48 | 24.67 | ↑$0.19 (0.78%) | 24.30 | 24.74 | 1.90M |
| 2022-05-20 | 24.44 | 24.26 | ↓$0.18 (-0.74%) | 23.69 | 24.53 | 2.12M |
| 2022-05-19 | 24.21 | 24.26 | ↑$0.05 (0.21%) | 24.09 | 24.54 | 3.03M |
Create an account or log in to view more rows.
$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
$DFAC beauty. Bag secured
$DFAC come on I wana jump up and down
$DFAC get ready bears and bulls