Dimensional ETF Trust (DFAR) Historical Stock Data
22.37 ↑0.17 (0.77%)
As of March 28, 2024, 11:39am EST.
Historical Data
In the past 30 trading days, DFAR is up 0.09% a day on average. There have been 15 days where Dimensional ETF Trust closed green and 15 days where DFAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 22.25 | 22.37 | ↑$0.12 (0.54%) | 22.25 | 22.40 | 251.03K |
2024-03-27 | 21.84 | 22.20 | ↑$0.36 (1.65%) | 21.84 | 22.20 | 333.06K |
2024-03-26 | 21.78 | 21.61 | ↓$0.17 (-0.78%) | 21.61 | 21.78 | 330.56K |
2024-03-25 | 21.86 | 21.72 | ↓$0.14 (-0.64%) | 21.72 | 21.90 | 252.80K |
2024-03-22 | 22.10 | 21.82 | ↓$0.28 (-1.27%) | 21.82 | 22.14 | 185.55K |
2024-03-21 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 21.98 | 22.21 | 171.55K |
2024-03-20 | 21.75 | 22.01 | ↑$0.26 (1.20%) | 21.65 | 22.05 | 339.61K |
2024-03-19 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.75 | 21.95 | 262.26K |
2024-03-18 | 21.96 | 21.91 | ↓$0.05 (-0.23%) | 21.87 | 22.02 | 215.33K |
2024-03-15 | 21.83 | 21.92 | ↑$0.09 (0.39%) | 21.80 | 21.99 | 232.47K |
2024-03-14 | 22.23 | 21.98 | ↓$0.25 (-1.12%) | 21.79 | 22.23 | 262.19K |
2024-03-13 | 22.41 | 22.32 | ↓$0.09 (-0.40%) | 22.26 | 22.53 | 290.22K |
2024-03-12 | 22.50 | 22.45 | ↓$0.05 (-0.22%) | 22.26 | 22.51 | 442.80K |
2024-03-11 | 22.55 | 22.51 | ↓$0.04 (-0.18%) | 22.41 | 22.62 | 171.63K |
2024-03-08 | 22.55 | 22.61 | ↑$0.06 (0.27%) | 22.53 | 22.65 | 222.82K |
2024-03-07 | 22.49 | 22.38 | ↓$0.11 (-0.49%) | 22.25 | 22.49 | 208.46K |
2024-03-06 | 22.39 | 22.35 | ↓$0.04 (-0.16%) | 22.22 | 22.39 | 213.65K |
2024-03-05 | 22.41 | 22.24 | ↓$0.17 (-0.76%) | 22.15 | 22.55 | 219.45K |
2024-03-04 | 22.22 | 22.50 | ↑$0.28 (1.26%) | 22.05 | 22.50 | 248.31K |
2024-03-01 | 21.98 | 22.25 | ↑$0.27 (1.23%) | 21.77 | 22.26 | 223.09K |
2024-02-29 | 22.01 | 22.02 | ↑$0.01 (0.05%) | 21.96 | 22.14 | 302.97K |
2024-02-28 | 21.51 | 21.85 | ↑$0.34 (1.58%) | 21.51 | 21.97 | 344.42K |
2024-02-27 | 21.68 | 21.62 | ↓$0.06 (-0.28%) | 21.58 | 21.81 | 225.26K |
2024-02-26 | 21.85 | 21.62 | ↓$0.23 (-1.05%) | 21.58 | 21.89 | 175.22K |
2024-02-23 | 21.96 | 21.87 | ↓$0.09 (-0.41%) | 21.83 | 21.99 | 101.12K |
2024-02-22 | 21.91 | 21.89 | ↓$0.02 (-0.09%) | 21.83 | 21.96 | 150.44K |
2024-02-21 | 21.76 | 21.85 | ↑$0.09 (0.41%) | 21.72 | 21.87 | 157.59K |
2024-02-20 | 21.65 | 21.71 | ↑$0.06 (0.28%) | 21.58 | 21.79 | 173.34K |
2024-02-16 | 21.71 | 21.74 | ↑$0.03 (0.14%) | 21.55 | 21.85 | 128.09K |
2024-02-15 | 21.62 | 21.93 | ↑$0.31 (1.43%) | 21.62 | 21.94 | 209.84K |
Create an account or log in to view more rows.
$DFAR the catalyst we need !
$DFAR i need more
$DFAR Move up
let's buy
$DFAR volume is almost nonexistent
$DFAR what V recovery or fake pump
$DFAR run it!
$DFAR market starting to dump
$DFAR somebody knows something
$DFAR the FOMO will be epic
$DFAR holding and buying these dips is so easy.