Dimensional US Core Equity Market ETF (DFAU) Historical Stock Data
38.92 ↑0.02 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAU is down -0.12% a day on average. There have been 14 days where Dimensional US Core Equity Market ETF closed green and 16 days where DFAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 38.59 | 38.92 | ↑$0.33 (0.86%) | 38.51 | 38.94 | 864.95K |
| 2025-03-20 | 38.77 | 38.90 | ↑$0.13 (0.34%) | 38.71 | 39.25 | 575.39K |
| 2025-03-19 | 38.66 | 39.01 | ↑$0.35 (0.91%) | 38.62 | 39.26 | 600.74K |
| 2025-03-18 | 38.79 | 38.58 | ↓$0.21 (-0.54%) | 38.45 | 38.80 | 811.43K |
| 2025-03-17 | 38.59 | 38.97 | ↑$0.38 (0.98%) | 38.59 | 39.16 | 1.84M |
| 2025-03-14 | 38.16 | 38.66 | ↑$0.50 (1.31%) | 38.16 | 38.72 | 0.90M |
| 2025-03-13 | 38.32 | 37.84 | ↓$0.48 (-1.25%) | 37.72 | 38.37 | 0.95M |
| 2025-03-12 | 38.66 | 38.37 | ↓$0.29 (-0.75%) | 38.06 | 38.67 | 1.24M |
| 2025-03-11 | 38.46 | 38.22 | ↓$0.24 (-0.62%) | 37.93 | 38.66 | 1.35M |
| 2025-03-10 | 38.99 | 38.51 | ↓$0.48 (-1.23%) | 38.19 | 39.12 | 2.45M |
| 2025-03-07 | 39.21 | 39.58 | ↑$0.37 (0.94%) | 38.84 | 39.67 | 790.30K |
| 2025-03-06 | 39.50 | 39.33 | ↓$0.17 (-0.43%) | 39.17 | 39.86 | 599.86K |
| 2025-03-05 | 39.59 | 40.05 | ↑$0.46 (1.16%) | 39.37 | 40.15 | 753.85K |
| 2025-03-04 | 39.76 | 39.61 | ↓$0.15 (-0.38%) | 39.25 | 40.20 | 1.22M |
| 2025-03-03 | 41.03 | 40.12 | ↓$0.91 (-2.22%) | 39.86 | 41.09 | 600.88K |
| 2025-02-28 | 40.27 | 40.89 | ↑$0.62 (1.54%) | 40.12 | 40.90 | 774.82K |
| 2025-02-27 | 41.04 | 40.28 | ↓$0.76 (-1.85%) | 40.26 | 41.07 | 641.14K |
| 2025-02-26 | 41.03 | 40.92 | ↓$0.11 (-0.27%) | 40.74 | 41.27 | 658.09K |
| 2025-02-25 | 41.08 | 40.89 | ↓$0.19 (-0.46%) | 40.59 | 41.15 | 0.92M |
| 2025-02-24 | 41.47 | 41.10 | ↓$0.37 (-0.89%) | 41.06 | 41.49 | 572.36K |
| 2025-02-21 | 42.08 | 41.30 | ↓$0.78 (-1.85%) | 41.26 | 42.08 | 537.09K |
| 2025-02-20 | 42.24 | 42.09 | ↓$0.15 (-0.36%) | 41.87 | 42.24 | 608.28K |
| 2025-02-19 | 42.15 | 42.31 | ↑$0.16 (0.38%) | 42.09 | 42.34 | 464.78K |
| 2025-02-18 | 42.18 | 42.25 | ↑$0.07 (0.17%) | 42.04 | 42.25 | 767.76K |
| 2025-02-14 | 42.15 | 42.12 | ↓$0.03 (-0.07%) | 42.07 | 42.20 | 679.79K |
| 2025-02-13 | 41.73 | 42.10 | ↑$0.37 (0.89%) | 41.68 | 42.11 | 854.20K |
| 2025-02-12 | 41.36 | 41.64 | ↑$0.28 (0.68%) | 41.36 | 41.72 | 457.14K |
| 2025-02-11 | 41.66 | 41.79 | ↑$0.13 (0.31%) | 41.61 | 41.85 | 593.60K |
| 2025-02-10 | 41.81 | 41.82 | ↑$0.01 (0.02%) | 41.70 | 41.86 | 675.43K |
| 2025-02-07 | 41.97 | 41.58 | ↓$0.39 (-0.93%) | 41.52 | 42.06 | 586.92K |
Create an account or log in to view more rows.
$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
$DFAU LFFGG
$DFAU said y’all dumb af
$DFAU love cooking these little bears on here
$DFAU futes cooperating!
$DFAU Be patient !!