Dimensional ETF Trust (DFAW) Historical Stock Data
63.87 ↓0.89 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAW is up 0.49% a day on average. There have been 18 days where Dimensional ETF Trust closed green and 12 days where DFAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 64.51 | 63.87 | ↓$0.64 (-0.99%) | 63.82 | 64.75 | 43.35K |
| 2025-05-20 | 64.85 | 64.76 | ↓$0.09 (-0.14%) | 64.55 | 64.92 | 39.35K |
| 2025-05-19 | 64.31 | 64.83 | ↑$0.52 (0.81%) | 64.30 | 64.91 | 40.53K |
| 2025-05-16 | 64.51 | 64.80 | ↑$0.29 (0.45%) | 64.27 | 64.80 | 50.14K |
| 2025-05-15 | 64.01 | 64.48 | ↑$0.47 (0.73%) | 63.99 | 64.54 | 29.52K |
| 2025-05-14 | 64.36 | 64.19 | ↓$0.17 (-0.26%) | 63.90 | 64.36 | 40.82K |
| 2025-05-13 | 63.94 | 64.14 | ↑$0.20 (0.31%) | 63.75 | 64.32 | 61.79K |
| 2025-05-12 | 63.85 | 63.73 | ↓$0.12 (-0.19%) | 63.37 | 63.85 | 144.45K |
| 2025-05-09 | 62.42 | 62.14 | ↓$0.28 (-0.45%) | 62.09 | 62.43 | 24.85K |
| 2025-05-08 | 62.02 | 62.07 | ↑$0.05 (0.08%) | 61.97 | 62.57 | 37.13K |
| 2025-05-07 | 61.83 | 61.71 | ↓$0.12 (-0.19%) | 61.40 | 61.94 | 47.66K |
| 2025-05-06 | 61.31 | 61.67 | ↑$0.36 (0.59%) | 61.31 | 61.98 | 66.70K |
| 2025-05-05 | 61.71 | 62.00 | ↑$0.29 (0.47%) | 61.71 | 62.34 | 37.83K |
| 2025-05-02 | 61.87 | 62.32 | ↑$0.45 (0.73%) | 61.78 | 62.33 | 28.42K |
| 2025-05-01 | 61.23 | 61.08 | ↓$0.15 (-0.24%) | 60.97 | 61.55 | 73.22K |
| 2025-04-30 | 60.44 | 60.71 | ↑$0.27 (0.45%) | 59.74 | 60.96 | 61.14K |
| 2025-04-29 | 60.63 | 61.05 | ↑$0.42 (0.69%) | 60.57 | 61.16 | 44.27K |
| 2025-04-28 | 60.32 | 60.65 | ↑$0.33 (0.55%) | 60.18 | 60.78 | 44.20K |
| 2025-04-25 | 60.20 | 60.43 | ↑$0.23 (0.38%) | 59.98 | 60.46 | 55.89K |
| 2025-04-24 | 59.17 | 60.20 | ↑$1.03 (1.74%) | 59.17 | 60.31 | 64.04K |
| 2025-04-23 | 59.62 | 59.26 | ↓$0.36 (-0.60%) | 59.10 | 60.30 | 41.75K |
| 2025-04-22 | 58.07 | 58.69 | ↑$0.62 (1.07%) | 58.00 | 58.86 | 183.41K |
| 2025-04-21 | 57.63 | 57.36 | ↓$0.27 (-0.47%) | 56.79 | 57.92 | 67.17K |
| 2025-04-17 | 58.17 | 58.23 | ↑$0.06 (0.10%) | 58.04 | 58.72 | 104.06K |
| 2025-04-16 | 58.46 | 58.10 | ↓$0.36 (-0.62%) | 57.55 | 58.86 | 47.30K |
| 2025-04-15 | 58.76 | 58.82 | ↑$0.06 (0.10%) | 58.66 | 59.44 | 49.58K |
| 2025-04-14 | 58.97 | 58.86 | ↓$0.11 (-0.19%) | 58.32 | 59.17 | 48.38K |
| 2025-04-11 | 57.17 | 58.13 | ↑$0.96 (1.68%) | 56.89 | 58.34 | 162.31K |
| 2025-04-10 | 57.76 | 57.08 | ↓$0.68 (-1.18%) | 55.92 | 58.06 | 94.87K |
| 2025-04-09 | 53.94 | 58.94 | ↑$5.00 (9.27%) | 53.94 | 59.08 | 82.10K |
Create an account or log in to view more rows.
$DFAW love this stock!!!!
$DFAW used to this fuckery!! Not leaving no chance !
$DFAW fake wall lets break it
$DFAW BUY BUY BUY BUY
$DFAW R-E-L-A-X Green is coming
$DFAW I'm not afraid.
I'm long
And I'm strong..........
$DFAW Take it Bears !
$DFAW Bears get cremated today
$DFAW keep it going