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.

DateOpenCloseChangeLowHighVolume
2024-11-2936.3936.45↑$0.06 (0.16%)36.3936.541.13M
2024-11-2736.4236.27↓$0.15 (-0.41%)36.2136.481.29M
2024-11-2636.3136.35↑$0.04 (0.11%)36.2036.401.56M
2024-11-2536.3036.30↑$0.00 (0.00%)36.2136.461.60M
2024-11-2235.8736.06↑$0.19 (0.53%)35.8236.091.33M
2024-11-2135.6535.82↑$0.17 (0.48%)35.4335.891.50M
2024-11-2035.4235.45↑$0.03 (0.08%)35.1335.472.07M
2024-11-1935.0635.39↑$0.33 (0.94%)35.0335.431.43M
2024-11-1835.2335.30↑$0.07 (0.20%)35.1735.411.39M
2024-11-1535.5335.20↓$0.33 (-0.93%)35.0935.531.51M
2024-11-1435.9335.64↓$0.29 (-0.81%)35.5935.951.43M
2024-11-1336.0235.87↓$0.15 (-0.42%)35.8536.081.77M
2024-11-1236.0935.93↓$0.16 (-0.44%)35.8236.162.03M
2024-11-1136.1336.12↓$0.01 (-0.03%)36.0436.191.48M
2024-11-0835.8635.99↑$0.13 (0.36%)35.8236.041.70M
2024-11-0735.8235.84↑$0.02 (0.06%)35.7535.931.40M
2024-11-0635.4535.72↑$0.27 (0.76%)35.3135.752.24M
2024-11-0534.1434.54↑$0.40 (1.17%)34.1134.551.32M
2024-11-0434.1434.10↓$0.04 (-0.12%)34.0334.291.41M
2024-11-0134.1734.13↓$0.04 (-0.12%)34.0934.412.01M
2024-10-3134.4334.01↓$0.42 (-1.22%)34.0134.441.47M
2024-10-3034.5734.60↑$0.03 (0.09%)34.5634.821.34M
2024-10-2934.5534.65↑$0.10 (0.29%)34.4634.721.12M
2024-10-2834.6534.68↑$0.03 (0.09%)34.6234.731.31M
2024-10-2534.6934.46↓$0.23 (-0.66%)34.3934.791.18M
2024-10-2434.6234.53↓$0.09 (-0.26%)34.3734.621.52M
2024-10-2334.6834.52↓$0.16 (-0.46%)34.2834.711.18M
2024-10-2234.7134.78↑$0.07 (0.20%)34.6534.841.26M
2024-10-2135.0234.85↓$0.17 (-0.49%)34.7335.041.31M
2024-10-1835.0635.05↓$0.01 (-0.03%)34.9635.101.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$DFAC why is there no volume? Is that suspicious?

0 Like Report
wsb_pro

$DFAC love when bulls come out

0 Like Report
MyToiletBroke

$DFAC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report