Dimensional ETF Trust (DFNM) Historical Stock Data
47.73 ↑0.02 (0.04%)
As of April 19, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, DFNM is down -0.03% a day on average. There have been 16 days where Dimensional ETF Trust closed green and 14 days where DFNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 47.69 | 47.71 | ↑$0.02 (0.04%) | 47.68 | 47.72 | 69.64K |
| 2024-04-17 | 47.75 | 47.73 | ↓$0.02 (-0.04%) | 47.66 | 47.75 | 92.78K |
| 2024-04-16 | 47.64 | 47.71 | ↑$0.07 (0.15%) | 47.64 | 47.71 | 143.10K |
| 2024-04-15 | 47.80 | 47.81 | ↑$0.01 (0.02%) | 47.77 | 47.82 | 61.14K |
| 2024-04-12 | 47.78 | 47.86 | ↑$0.08 (0.17%) | 47.78 | 47.87 | 88.64K |
| 2024-04-11 | 47.71 | 47.76 | ↑$0.05 (0.10%) | 47.70 | 47.80 | 109.40K |
| 2024-04-10 | 47.73 | 47.75 | ↑$0.02 (0.04%) | 47.71 | 47.78 | 105.60K |
| 2024-04-09 | 47.88 | 47.92 | ↑$0.04 (0.08%) | 47.88 | 47.93 | 57.37K |
| 2024-04-08 | 47.80 | 47.86 | ↑$0.06 (0.13%) | 47.80 | 47.88 | 97.27K |
| 2024-04-05 | 47.80 | 47.86 | ↑$0.05 (0.12%) | 47.80 | 47.88 | 58.64K |
| 2024-04-04 | 47.90 | 47.92 | ↑$0.02 (0.05%) | 47.88 | 47.93 | 79.35K |
| 2024-04-03 | 47.84 | 47.89 | ↑$0.05 (0.11%) | 47.83 | 47.90 | 77.87K |
| 2024-04-02 | 47.98 | 47.97 | ↓$0.01 (-0.02%) | 47.92 | 47.98 | 67.49K |
| 2024-04-01 | 48.02 | 48.00 | ↓$0.02 (-0.04%) | 47.95 | 48.04 | 149.10K |
| 2024-03-28 | 48.00 | 48.09 | ↑$0.09 (0.19%) | 48.00 | 48.10 | 81.79K |
| 2024-03-27 | 48.07 | 48.08 | ↑$0.01 (0.02%) | 48.07 | 48.12 | 74.01K |
| 2024-03-26 | 48.08 | 48.09 | ↑$0.01 (0.02%) | 48.08 | 48.16 | 77.25K |
| 2024-03-25 | 48.22 | 48.08 | ↓$0.14 (-0.29%) | 48.08 | 48.22 | 42.72K |
| 2024-03-22 | 48.22 | 48.13 | ↓$0.09 (-0.19%) | 48.13 | 48.22 | 74.20K |
| 2024-03-21 | 48.13 | 48.12 | ↓$0.01 (-0.02%) | 48.12 | 48.18 | 65.03K |
| 2024-03-20 | 48.23 | 48.14 | ↓$0.09 (-0.19%) | 48.13 | 48.23 | 67.21K |
| 2024-03-19 | 48.22 | 48.18 | ↓$0.04 (-0.08%) | 48.16 | 48.22 | 56.26K |
| 2024-03-18 | 48.51 | 48.24 | ↓$0.27 (-0.56%) | 48.23 | 48.51 | 38.27K |
| 2024-03-15 | 48.25 | 48.22 | ↓$0.03 (-0.06%) | 48.22 | 48.28 | 42.52K |
| 2024-03-14 | 48.34 | 48.25 | ↓$0.09 (-0.19%) | 48.25 | 48.34 | 124.93K |
| 2024-03-13 | 48.42 | 48.32 | ↓$0.10 (-0.21%) | 48.31 | 48.42 | 100.34K |
| 2024-03-12 | 48.33 | 48.31 | ↓$0.02 (-0.03%) | 48.31 | 48.35 | 71.59K |
| 2024-03-11 | 48.40 | 48.32 | ↓$0.08 (-0.17%) | 48.32 | 48.40 | 83.60K |
| 2024-03-08 | 48.33 | 48.33 | ↑$0.00 (0.00%) | 48.33 | 48.37 | 52.23K |
| 2024-03-07 | 48.32 | 48.34 | ↑$0.02 (0.04%) | 48.32 | 48.36 | 85.88K |
Create an account or log in to view more rows.
$DFNM upupup!
$DFNM How can this stock move so little? Damn
$DFNM great sale!!!! Buy buy buy
$DFNM whats the news????
$DFNM shorters eat my shit
$DFNM no pain no gain
$DFNM buy the fear
$DFNM Who’s still buying calls?
$DFNM futes rippin
$DFNM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is