Dimensional US Core Equity Market ETF (DFAU) Historical Stock Data

28.78 ↑0.05 (0.17%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, DFAU is up 0.11% 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.

DateOpenCloseChangeLowHighVolume
2023-01-2728.6228.78↑$0.16 (0.56%)28.6228.94309.82K
2023-01-2628.6428.73↑$0.09 (0.31%)28.3928.73312.13K
2023-01-2528.1028.41↑$0.31 (1.10%)27.9828.44424.72K
2023-01-2428.3628.41↑$0.05 (0.18%)28.2728.68385.55K
2023-01-2328.1728.44↑$0.27 (0.96%)28.1628.58234.87K
2023-01-2027.6728.08↑$0.41 (1.48%)27.6028.10470.53K
2023-01-1927.6627.58↓$0.08 (-0.29%)27.4627.73530.14K
2023-01-1828.3127.81↓$0.50 (-1.77%)27.7928.42450.98K
2023-01-1728.2728.24↓$0.03 (-0.11%)28.1928.41332.15K
2023-01-1327.9428.28↑$0.34 (1.22%)27.9328.32262.51K
2023-01-1228.1228.17↑$0.05 (0.18%)27.8328.25579.47K
2023-01-1127.8328.02↑$0.19 (0.68%)27.7528.041.88M
2023-01-1027.4227.71↑$0.29 (1.06%)27.4027.71583.94K
2023-01-0927.6527.48↓$0.17 (-0.61%)27.4727.87420.13K
2023-01-0627.0727.50↑$0.43 (1.59%)26.9027.56405.23K
2023-01-0526.9626.87↓$0.09 (-0.33%)26.7927.00494.35K
2023-01-0427.0427.13↑$0.09 (0.33%)26.9027.28720.73K
2023-01-0327.2026.92↓$0.28 (-1.03%)26.7127.310.93M
2022-12-3026.9327.02↑$0.09 (0.33%)26.7627.051.53M
2022-12-2926.7927.10↑$0.31 (1.16%)26.7927.16769.53K
2022-12-2826.9826.62↓$0.36 (-1.33%)26.6027.091.08M
2022-12-2727.0326.96↓$0.07 (-0.26%)26.8527.091.15M
2022-12-2326.8227.04↑$0.22 (0.82%)26.7227.071.01M
2022-12-2227.0926.90↓$0.19 (-0.70%)26.4827.091.13M
2022-12-2127.0927.29↑$0.20 (0.74%)27.0527.36815.92K
2022-12-2026.7726.88↑$0.11 (0.41%)26.6726.991.10M
2022-12-1927.2226.93↓$0.29 (-1.07%)26.8027.220.94M
2022-12-1627.3027.18↓$0.12 (-0.44%)27.0027.361.14M
2022-12-1527.8627.48↓$0.38 (-1.36%)27.3727.86726.92K
2022-12-1428.3328.18↓$0.15 (-0.53%)27.9728.561.38M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.