Dimensional ETF Trust (DFCA) Historical Stock Data
49.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFCA is down 0.00% a day on average. There have been 14 days where Dimensional ETF Trust closed green and 16 days where DFCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 49.93 | 49.98 | ↑$0.05 (0.10%) | 49.93 | 50.02 | 38.60K |
| 2025-03-17 | 50.00 | 49.99 | ↓$0.01 (-0.02%) | 49.91 | 50.00 | 23.15K |
| 2025-03-14 | 49.86 | 50.04 | ↑$0.18 (0.36%) | 49.86 | 50.04 | 19.58K |
| 2025-03-13 | 49.90 | 49.97 | ↑$0.07 (0.14%) | 49.86 | 49.98 | 20.22K |
| 2025-03-12 | 50.22 | 50.02 | ↓$0.20 (-0.41%) | 49.87 | 50.22 | 21.97K |
| 2025-03-11 | 50.27 | 50.09 | ↓$0.18 (-0.36%) | 50.07 | 50.27 | 24.67K |
| 2025-03-10 | 50.19 | 50.24 | ↑$0.05 (0.10%) | 50.16 | 50.24 | 43.18K |
| 2025-03-07 | 50.24 | 50.11 | ↓$0.13 (-0.25%) | 50.06 | 50.24 | 51.78K |
| 2025-03-06 | 50.12 | 50.16 | ↑$0.04 (0.07%) | 50.12 | 50.27 | 37.42K |
| 2025-03-05 | 50.27 | 50.20 | ↓$0.08 (-0.15%) | 50.18 | 50.31 | 35.66K |
| 2025-03-04 | 50.33 | 50.23 | ↓$0.10 (-0.20%) | 50.22 | 50.39 | 23.67K |
| 2025-03-03 | 50.28 | 50.35 | ↑$0.07 (0.14%) | 50.28 | 50.39 | 22K |
| 2025-02-28 | 50.26 | 50.38 | ↑$0.12 (0.24%) | 50.26 | 50.38 | 30.13K |
| 2025-02-27 | 50.25 | 50.25 | ↓$0.00 (-0.01%) | 50.20 | 50.35 | 12.52K |
| 2025-02-26 | 50.22 | 50.28 | ↑$0.06 (0.12%) | 50.18 | 50.35 | 13.21K |
| 2025-02-25 | 50.26 | 50.26 | ↓$0.00 (0.00%) | 50.20 | 50.31 | 41.31K |
| 2025-02-24 | 50.12 | 50.15 | ↑$0.03 (0.06%) | 50.12 | 50.15 | 9.74K |
| 2025-02-21 | 50.07 | 50.14 | ↑$0.07 (0.14%) | 50.07 | 50.23 | 47.99K |
| 2025-02-20 | 50.08 | 50.03 | ↓$0.05 (-0.10%) | 50.02 | 50.09 | 27.43K |
| 2025-02-19 | 49.95 | 50.05 | ↑$0.10 (0.21%) | 49.94 | 50.05 | 24.56K |
| 2025-02-18 | 50.13 | 50.07 | ↓$0.06 (-0.12%) | 50.05 | 50.16 | 12.48K |
| 2025-02-14 | 50.13 | 50.12 | ↓$0.01 (-0.02%) | 50.12 | 50.16 | 28.16K |
| 2025-02-13 | 50.05 | 50.05 | ↑$0.00 (0.00%) | 50.04 | 50.06 | 16.35K |
| 2025-02-12 | 49.94 | 49.95 | ↑$0.01 (0.02%) | 49.90 | 50.03 | 43.04K |
| 2025-02-11 | 50.12 | 50.11 | ↓$0.01 (-0.02%) | 50.10 | 50.12 | 19.10K |
| 2025-02-10 | 50.15 | 50.14 | ↓$0.01 (-0.02%) | 50.12 | 50.16 | 17.02K |
| 2025-02-07 | 50.16 | 50.13 | ↓$0.03 (-0.07%) | 50.11 | 50.16 | 33.17K |
| 2025-02-06 | 50.18 | 50.16 | ↓$0.02 (-0.04%) | 50.16 | 50.31 | 65.83K |
| 2025-02-05 | 50.16 | 50.17 | ↑$0.01 (0.02%) | 50.16 | 50.21 | 57.09K |
| 2025-02-04 | 50.10 | 50.09 | ↓$0.01 (-0.02%) | 50.04 | 50.10 | 91.58K |
Create an account or log in to view more rows.
$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
$DFCA Holding Pattern
$DFCA lfg!!! So much movement ! Buy n hodl!
$DFCA It's happening!
$DFCA cover that shit
$DFCA I do it for the thrills!