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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 28.62 | 28.78 | ↑$0.16 (0.56%) | 28.62 | 28.94 | 309.82K |
| 2023-01-26 | 28.64 | 28.73 | ↑$0.09 (0.31%) | 28.39 | 28.73 | 312.13K |
| 2023-01-25 | 28.10 | 28.41 | ↑$0.31 (1.10%) | 27.98 | 28.44 | 424.72K |
| 2023-01-24 | 28.36 | 28.41 | ↑$0.05 (0.18%) | 28.27 | 28.68 | 385.55K |
| 2023-01-23 | 28.17 | 28.44 | ↑$0.27 (0.96%) | 28.16 | 28.58 | 234.87K |
| 2023-01-20 | 27.67 | 28.08 | ↑$0.41 (1.48%) | 27.60 | 28.10 | 470.53K |
| 2023-01-19 | 27.66 | 27.58 | ↓$0.08 (-0.29%) | 27.46 | 27.73 | 530.14K |
| 2023-01-18 | 28.31 | 27.81 | ↓$0.50 (-1.77%) | 27.79 | 28.42 | 450.98K |
| 2023-01-17 | 28.27 | 28.24 | ↓$0.03 (-0.11%) | 28.19 | 28.41 | 332.15K |
| 2023-01-13 | 27.94 | 28.28 | ↑$0.34 (1.22%) | 27.93 | 28.32 | 262.51K |
| 2023-01-12 | 28.12 | 28.17 | ↑$0.05 (0.18%) | 27.83 | 28.25 | 579.47K |
| 2023-01-11 | 27.83 | 28.02 | ↑$0.19 (0.68%) | 27.75 | 28.04 | 1.88M |
| 2023-01-10 | 27.42 | 27.71 | ↑$0.29 (1.06%) | 27.40 | 27.71 | 583.94K |
| 2023-01-09 | 27.65 | 27.48 | ↓$0.17 (-0.61%) | 27.47 | 27.87 | 420.13K |
| 2023-01-06 | 27.07 | 27.50 | ↑$0.43 (1.59%) | 26.90 | 27.56 | 405.23K |
| 2023-01-05 | 26.96 | 26.87 | ↓$0.09 (-0.33%) | 26.79 | 27.00 | 494.35K |
| 2023-01-04 | 27.04 | 27.13 | ↑$0.09 (0.33%) | 26.90 | 27.28 | 720.73K |
| 2023-01-03 | 27.20 | 26.92 | ↓$0.28 (-1.03%) | 26.71 | 27.31 | 0.93M |
| 2022-12-30 | 26.93 | 27.02 | ↑$0.09 (0.33%) | 26.76 | 27.05 | 1.53M |
| 2022-12-29 | 26.79 | 27.10 | ↑$0.31 (1.16%) | 26.79 | 27.16 | 769.53K |
| 2022-12-28 | 26.98 | 26.62 | ↓$0.36 (-1.33%) | 26.60 | 27.09 | 1.08M |
| 2022-12-27 | 27.03 | 26.96 | ↓$0.07 (-0.26%) | 26.85 | 27.09 | 1.15M |
| 2022-12-23 | 26.82 | 27.04 | ↑$0.22 (0.82%) | 26.72 | 27.07 | 1.01M |
| 2022-12-22 | 27.09 | 26.90 | ↓$0.19 (-0.70%) | 26.48 | 27.09 | 1.13M |
| 2022-12-21 | 27.09 | 27.29 | ↑$0.20 (0.74%) | 27.05 | 27.36 | 815.92K |
| 2022-12-20 | 26.77 | 26.88 | ↑$0.11 (0.41%) | 26.67 | 26.99 | 1.10M |
| 2022-12-19 | 27.22 | 26.93 | ↓$0.29 (-1.07%) | 26.80 | 27.22 | 0.94M |
| 2022-12-16 | 27.30 | 27.18 | ↓$0.12 (-0.44%) | 27.00 | 27.36 | 1.14M |
| 2022-12-15 | 27.86 | 27.48 | ↓$0.38 (-1.36%) | 27.37 | 27.86 | 726.92K |
| 2022-12-14 | 28.33 | 28.18 | ↓$0.15 (-0.53%) | 27.97 | 28.56 | 1.38M |
Create an account or log in to view more rows.
$DFAU bear trap
$DFAU lock and load
$DFAU here to raid
$DFAU buy more doomers!!!
$DFAU Games being played here.
$DFAU I’ll be buying more if this dips!
$DFAU unstoppable up wow
$DFAU volume = money
$DFAU Dumping started...
Get out while you can...
$DFAU looking ready to breakout soon.