Dimensional US Core Equity Market ETF (DFAU) Historical Stock Data
47.14 ↑0.32 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAU is down -0.02% a day on average. There have been 17 days where Dimensional US Core Equity Market ETF closed green and 13 days where DFAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 47.08 | 47.14 | ↑$0.06 (0.13%) | 47.02 | 47.19 | 655.82K |
| 2025-12-19 | 46.58 | 46.82 | ↑$0.24 (0.52%) | 46.54 | 46.87 | 719.01K |
| 2025-12-18 | 46.52 | 46.41 | ↓$0.11 (-0.24%) | 46.33 | 46.72 | 628.50K |
| 2025-12-17 | 46.64 | 46.08 | ↓$0.56 (-1.20%) | 46.08 | 46.67 | 753.14K |
| 2025-12-16 | 46.61 | 46.57 | ↓$0.04 (-0.09%) | 46.31 | 46.73 | 619.70K |
| 2025-12-15 | 47.18 | 46.83 | ↓$0.35 (-0.74%) | 46.74 | 47.18 | 589.62K |
| 2025-12-12 | 47.41 | 46.91 | ↓$0.50 (-1.05%) | 46.77 | 47.44 | 759.50K |
| 2025-12-11 | 47.14 | 47.44 | ↑$0.30 (0.64%) | 47.00 | 47.45 | 642.17K |
| 2025-12-10 | 46.88 | 47.27 | ↑$0.39 (0.83%) | 46.83 | 47.38 | 713.77K |
| 2025-12-09 | 46.88 | 46.89 | ↑$0.01 (0.02%) | 46.87 | 47.07 | 438.23K |
| 2025-12-08 | 47.15 | 46.92 | ↓$0.23 (-0.49%) | 46.82 | 47.15 | 366.92K |
| 2025-12-05 | 47.09 | 47.08 | ↓$0.01 (-0.02%) | 47.00 | 47.27 | 410.77K |
| 2025-12-04 | 46.99 | 47.00 | ↑$0.01 (0.02%) | 46.84 | 47.04 | 526.96K |
| 2025-12-03 | 46.65 | 46.94 | ↑$0.29 (0.62%) | 46.65 | 47.00 | 540.95K |
| 2025-12-02 | 46.79 | 46.73 | ↓$0.06 (-0.13%) | 46.61 | 46.88 | 512.50K |
| 2025-12-01 | 46.54 | 46.67 | ↑$0.13 (0.28%) | 46.54 | 46.88 | 567.31K |
| 2025-11-28 | 46.72 | 46.87 | ↑$0.15 (0.32%) | 46.71 | 46.89 | 260.49K |
| 2025-11-26 | 46.49 | 46.63 | ↑$0.14 (0.30%) | 46.48 | 46.78 | 532.36K |
| 2025-11-25 | 45.78 | 46.31 | ↑$0.53 (1.16%) | 45.66 | 46.38 | 0.97M |
| 2025-11-24 | 45.38 | 45.80 | ↑$0.42 (0.93%) | 45.31 | 45.87 | 633.95K |
| 2025-11-21 | 44.79 | 45.16 | ↑$0.37 (0.83%) | 44.54 | 45.51 | 1.60M |
| 2025-11-20 | 46.01 | 44.61 | ↓$1.40 (-3.04%) | 44.58 | 46.18 | 2.01M |
| 2025-11-19 | 45.21 | 45.29 | ↑$0.08 (0.18%) | 45.05 | 45.63 | 1.86M |
| 2025-11-18 | 45.19 | 45.14 | ↓$0.05 (-0.11%) | 44.83 | 45.46 | 1.21M |
| 2025-11-17 | 45.80 | 45.44 | ↓$0.36 (-0.79%) | 45.23 | 46.05 | 762.36K |
| 2025-11-14 | 45.51 | 45.95 | ↑$0.44 (0.97%) | 45.39 | 46.22 | 763.47K |
| 2025-11-13 | 46.58 | 45.98 | ↓$0.60 (-1.29%) | 45.88 | 46.61 | 653.18K |
| 2025-11-12 | 46.86 | 46.77 | ↓$0.09 (-0.19%) | 46.65 | 46.91 | 1.40M |
| 2025-11-11 | 46.52 | 46.73 | ↑$0.21 (0.45%) | 46.47 | 46.79 | 1.07M |
| 2025-11-10 | 46.41 | 46.63 | ↑$0.22 (0.47%) | 46.25 | 46.70 | 568.24K |
Create an account or log in to view more rows.
$DFAU we back boys
$DFAU I don't know shit
but I know I'm holdin till I at least triple up
$DFAU check out the one month chart.
Perfect bull flag.
$DFAU Buy Buy Buy
$DFAU I warned everyone this company sucks
$DFAU longer we hold
more pressure on the shorts
$DFAU great sale!!!! Buy buy buy
$DFAU buy and hold and get rewarded
$DFAU volume is almost nonexistent
$DFAU bought more