Dimensional ETF Trust (DFCA) Historical Stock Data
50.02 ↓0.11 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFCA is down -0.04% a day on average. There have been 12 days where Dimensional ETF Trust closed green and 18 days where DFCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 50.11 | 50.02 | ↓$0.09 (-0.18%) | 49.93 | 50.13 | 201.68K |
| 2025-12-11 | 50.15 | 50.13 | ↓$0.02 (-0.04%) | 50.13 | 50.15 | 98.91K |
| 2025-12-10 | 50.15 | 50.11 | ↓$0.04 (-0.08%) | 49.94 | 50.17 | 73.66K |
| 2025-12-09 | 50.16 | 50.10 | ↓$0.06 (-0.12%) | 50.10 | 50.16 | 30.53K |
| 2025-12-08 | 50.14 | 50.11 | ↓$0.03 (-0.06%) | 50.10 | 50.14 | 38.07K |
| 2025-12-05 | 50.13 | 50.14 | ↑$0.01 (0.02%) | 50.12 | 50.15 | 31.84K |
| 2025-12-04 | 50.13 | 50.14 | ↑$0.01 (0.02%) | 50.10 | 50.14 | 48.59K |
| 2025-12-03 | 50.22 | 50.10 | ↓$0.12 (-0.24%) | 50.10 | 50.22 | 40.72K |
| 2025-12-02 | 50.15 | 50.15 | ↑$0.00 (0.00%) | 50.13 | 50.16 | 116.48K |
| 2025-12-01 | 50.06 | 50.17 | ↑$0.11 (0.22%) | 50.06 | 50.17 | 40.63K |
| 2025-11-28 | 50.19 | 50.21 | ↑$0.02 (0.03%) | 50.19 | 50.21 | 11.29K |
| 2025-11-26 | 50.14 | 50.11 | ↓$0.03 (-0.06%) | 50.11 | 50.17 | 33.25K |
| 2025-11-25 | 50.09 | 50.12 | ↑$0.02 (0.05%) | 50.09 | 50.16 | 15.80K |
| 2025-11-24 | 50.13 | 50.07 | ↓$0.06 (-0.12%) | 50.05 | 50.15 | 91.21K |
| 2025-11-21 | 49.97 | 50.07 | ↑$0.10 (0.20%) | 49.97 | 50.14 | 52.96K |
| 2025-11-20 | 50.16 | 50.16 | ↑$0.00 (0.00%) | 50.09 | 50.16 | 66.60K |
| 2025-11-19 | 50.19 | 50.14 | ↓$0.05 (-0.10%) | 50.09 | 50.19 | 37.53K |
| 2025-11-18 | 50.12 | 50.09 | ↓$0.03 (-0.06%) | 50.05 | 50.13 | 58.83K |
| 2025-11-17 | 50.18 | 50.14 | ↓$0.04 (-0.08%) | 50.12 | 50.18 | 50.76K |
| 2025-11-14 | 50.21 | 50.10 | ↓$0.11 (-0.22%) | 50.09 | 50.21 | 27.05K |
| 2025-11-13 | 50.17 | 50.16 | ↓$0.01 (-0.02%) | 50.14 | 50.18 | 29.78K |
| 2025-11-12 | 50.25 | 50.18 | ↓$0.07 (-0.14%) | 50.17 | 50.25 | 10.35K |
| 2025-11-11 | 50.20 | 50.21 | ↑$0.01 (0.02%) | 50.17 | 50.23 | 37.53K |
| 2025-11-10 | 50.16 | 50.17 | ↑$0.01 (0.01%) | 50.16 | 50.18 | 32.75K |
| 2025-11-07 | 50.12 | 50.13 | ↑$0.01 (0.02%) | 50.11 | 50.15 | 38.98K |
| 2025-11-06 | 50.12 | 50.12 | ↑$0.00 (0.00%) | 50.12 | 50.13 | 30.23K |
| 2025-11-05 | 50.14 | 50.07 | ↓$0.07 (-0.14%) | 50.04 | 50.14 | 36.25K |
| 2025-11-04 | 50.15 | 50.14 | ↓$0.01 (-0.02%) | 50.11 | 50.15 | 36.19K |
| 2025-11-03 | 50.10 | 50.06 | ↓$0.04 (-0.08%) | 50.05 | 50.10 | 46.31K |
| 2025-10-31 | 50.11 | 50.10 | ↓$0.01 (-0.02%) | 50.10 | 50.14 | 75.90K |
Create an account or log in to view more rows.
$DFCA the best advice has been no stop losses. Would have cost a fortune!!!
$DFCA lets see if it can hold the line
$DFCA who here can't stand the CEO?
$DFCA one of the poorest performed stocks for a big name.
$DFCA peak frustration
$DFCA is going to have a run next month
$DFCA eyeing for a scalp
$DFCA f this stock
$DFCA Fake dip news.
$DFCA I think I like this stock more everyday