Dimensional ETF Trust (DFAW) Historical Stock Data
74.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAW is down -0.07% a day on average. There have been 15 days where Dimensional ETF Trust closed green and 15 days where DFAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 74.70 | 74.03 | ↓$0.67 (-0.90%) | 73.83 | 74.70 | 81.91K |
| 2025-12-12 | 75.11 | 74.00 | ↓$1.11 (-1.48%) | 73.79 | 75.11 | 49.23K |
| 2025-12-11 | 73.92 | 74.67 | ↑$0.75 (1.01%) | 73.92 | 74.70 | 104.63K |
| 2025-12-10 | 73.78 | 74.30 | ↑$0.52 (0.70%) | 73.51 | 74.43 | 83.72K |
| 2025-12-09 | 74.12 | 73.58 | ↓$0.54 (-0.73%) | 73.56 | 74.12 | 57.89K |
| 2025-12-08 | 74.37 | 73.63 | ↓$0.74 (-1.00%) | 73.45 | 74.37 | 67.02K |
| 2025-12-05 | 74.14 | 73.90 | ↓$0.24 (-0.32%) | 73.80 | 74.28 | 44.44K |
| 2025-12-04 | 73.71 | 73.76 | ↑$0.05 (0.07%) | 73.56 | 73.88 | 32.05K |
| 2025-12-03 | 73.43 | 73.66 | ↑$0.23 (0.31%) | 73.24 | 73.72 | 36.79K |
| 2025-12-02 | 73.73 | 73.30 | ↓$0.43 (-0.58%) | 73.09 | 73.73 | 55.39K |
| 2025-12-01 | 73.10 | 73.15 | ↑$0.05 (0.07%) | 73.06 | 73.50 | 52.41K |
| 2025-11-28 | 73.53 | 73.51 | ↓$0.02 (-0.03%) | 73.24 | 73.53 | 25.84K |
| 2025-11-26 | 72.69 | 73.19 | ↑$0.50 (0.69%) | 72.69 | 73.38 | 65.84K |
| 2025-11-25 | 71.84 | 72.67 | ↑$0.83 (1.16%) | 71.80 | 72.67 | 62.62K |
| 2025-11-24 | 71.17 | 71.69 | ↑$0.52 (0.73%) | 71.17 | 71.87 | 108.74K |
| 2025-11-21 | 70.62 | 71.04 | ↑$0.42 (0.59%) | 70.18 | 71.46 | 60.62K |
| 2025-11-20 | 70.09 | 70.09 | ↑$0.00 (0.00%) | 69.71 | 72.14 | 71.48K |
| 2025-11-19 | 71.31 | 71.07 | ↓$0.24 (-0.34%) | 70.76 | 71.54 | 53.56K |
| 2025-11-18 | 71.23 | 71.02 | ↓$0.21 (-0.29%) | 70.64 | 71.38 | 80.11K |
| 2025-11-17 | 72.09 | 71.40 | ↓$0.69 (-0.96%) | 71.12 | 72.25 | 66.44K |
| 2025-11-14 | 71.19 | 72.32 | ↑$1.13 (1.59%) | 71.19 | 72.60 | 49.26K |
| 2025-11-13 | 73.97 | 72.37 | ↓$1.60 (-2.16%) | 72.19 | 73.97 | 78.91K |
| 2025-11-12 | 73.50 | 73.40 | ↓$0.10 (-0.14%) | 73.27 | 73.50 | 45.36K |
| 2025-11-11 | 73.01 | 73.16 | ↑$0.14 (0.20%) | 72.90 | 73.29 | 45.15K |
| 2025-11-10 | 72.46 | 72.92 | ↑$0.46 (0.63%) | 71.56 | 73.05 | 70.17K |
| 2025-11-07 | 71.68 | 72.06 | ↑$0.38 (0.53%) | 71.13 | 72.08 | 34.18K |
| 2025-11-06 | 72.14 | 71.79 | ↓$0.35 (-0.49%) | 71.69 | 72.40 | 61.13K |
| 2025-11-05 | 72.14 | 72.36 | ↑$0.22 (0.30%) | 72.02 | 72.62 | 58.95K |
| 2025-11-04 | 72.26 | 71.92 | ↓$0.34 (-0.47%) | 71.88 | 72.28 | 55.72K |
| 2025-11-03 | 73.30 | 72.65 | ↓$0.65 (-0.89%) | 72.25 | 73.30 | 63.74K |
Create an account or log in to view more rows.
$DFAW rip and dip today bulls
$DFAW let’s go baby!
$DFAW Same thing
different day
$DFAW why is this not moving lol
$DFAW power hour will be fucking crazy
$DFAW When they tell me diversifying is for idiots
$DFAW love this stock!!!!
$DFAW used to this fuckery!! Not leaving no chance !
$DFAW fake wall lets break it
$DFAW BUY BUY BUY BUY