Skip to main content

Dimensional U.S. Core Equity 2 ETF (NY: DFAC )

32.26 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.17 27.22 26.71 26.77 854,468 -0.57(-2.08%)
Nov 29, 2021 27.45 27.49 27.16 27.34 738,950 +0.18(+0.67%)
Nov 26, 2021 27.31 27.36 27.00 27.16 532,481 -0.70(-2.53%)
Nov 24, 2021 27.75 27.86 27.64 27.86 660,686 +0.04(+0.14%)
Nov 23, 2021 27.78 27.88 27.60 27.82 1,542,083 +0.04(+0.14%)
Nov 22, 2021 27.86 28.08 27.77 27.78 625,219 +0.00(+0.00%)
Nov 19, 2021 27.87 27.93 27.75 27.78 674,807 -0.13(-0.45%)
Nov 18, 2021 27.90 27.91 27.70 27.91 441,374 +0.05(+0.17%)
Nov 17, 2021 28.01 28.06 27.82 27.86 597,078 -0.14(-0.52%)
Nov 16, 2021 27.88 28.11 27.88 28.00 586,013 +0.08(+0.28%)
Nov 15, 2021 28.03 28.03 27.87 27.93 692,949 -0.01(-0.03%)
Nov 12, 2021 27.80 27.96 27.79 27.94 290,410 +0.19(+0.69%)
Nov 11, 2021 27.76 27.81 27.70 27.74 427,882 +0.09(+0.31%)
Nov 10, 2021 27.83 27.66 627,321 -0.27(-0.97%)
Nov 09, 2021 27.95 27.95 27.80 27.93 1,049,885 +0.00(+0.00%)
Nov 08, 2021 27.99 28.04 27.89 27.93 405,542 +0.04(+0.14%)
Nov 05, 2021 27.87 27.98 27.77 27.89 490,495 +0.19(+0.70%)
Nov 04, 2021 27.66 27.76 27.58 27.70 613,233 +0.09(+0.31%)
Nov 03, 2021 27.38 27.66 27.32 27.61 675,636 +0.18(+0.67%)
Nov 02, 2021 27.38 27.44 27.32 27.43 594,812 +0.13(+0.46%)
Nov 01, 2021 27.17 27.33 27.15 27.30 1,335,175 +0.17(+0.64%)
Oct 29, 2021 26.98 27.14 26.97 27.13 643,013 +0.05(+0.18%)
Oct 28, 2021 26.86 27.10 26.79 27.08 489,943 +0.33(+1.22%)
Oct 27, 2021 27.02 27.05 26.75 26.75 514,844 -0.30(-1.10%)
Oct 26, 2021 27.22 27.05 463,097 -0.07(-0.25%)
Oct 25, 2021 27.10 27.16 26.96 27.12 543,330 +0.09(+0.32%)
Oct 22, 2021 27.04 27.13 26.90 27.03 444,608 +0.01(+0.04%)
Oct 21, 2021 26.91 27.03 26.85 27.02 512,291 +0.09(+0.32%)
Oct 20, 2021 26.80 26.98 26.78 26.93 469,518 +0.13(+0.50%)
Oct 19, 2021 26.76 26.81 26.66 26.80 1,132,431 +0.17(+0.65%)
Oct 18, 2021 26.44 26.66 26.43 26.63 514,755 +0.05(+0.18%)
Oct 15, 2021 26.62 26.67 26.56 26.58 485,643 +0.13(+0.51%)
Oct 14, 2021 26.22 26.44 26.21 26.44 513,789 +0.46(+1.78%)
Oct 13, 2021 26.01 26.01 25.75 25.98 539,824 +0.03(+0.11%)
Oct 12, 2021 26.04 26.09 25.90 25.95 459,782 -0.03(-0.11%)
Oct 11, 2021 26.16 26.32 25.98 25.98 538,267 -0.19(-0.74%)
Oct 08, 2021 26.29 26.30 26.13 26.17 2,210,114 -0.04(-0.15%)
Oct 07, 2021 26.15 26.39 26.13 26.21 453,838 +0.29(+1.12%)
Oct 06, 2021 25.66 25.95 25.58 25.92 530,740 +0.02(+0.07%)
Oct 05, 2021 25.79 26.05 25.79 25.90 630,409 +0.24(+0.94%)
Oct 04, 2021 25.86 25.94 25.56 25.66 586,117 -0.25(-0.97%)
Oct 01, 2021 25.72 26.07 25.48 25.91 400,819 +0.31(+1.20%)
Sep 30, 2021 26.06 26.12 25.61 25.60 671,406 -0.34(-1.30%)
Sep 29, 2021 26.01 26.09 25.93 25.94 457,184 +0.04(+0.15%)
Sep 28, 2021 26.28 26.29 25.90 25.90 619,568 -0.51(-1.93%)
Sep 27, 2021 26.30 26.49 26.28 26.41 721,450 +0.10(+0.37%)
Sep 24, 2021 26.18 26.37 26.18 26.32 480,164 +0.04(+0.15%)
Sep 23, 2021 26.05 26.39 26.03 26.28 614,492 +0.36(+1.38%)
Sep 22, 2021 25.81 26.06 25.74 25.92 352,986 +0.32(+1.24%)
Sep 21, 2021 25.84 25.84 25.53 25.60 516,228 -0.06(-0.24%)
Sep 20, 2021 25.78 25.78 25.35 25.67 666,192 -0.42(-1.62%)
Sep 17, 2021 26.25 26.30 26.03 26.09 469,095 -0.21(-0.80%)
Sep 16, 2021 26.32 26.40 26.14 26.30 588,265 -0.05(-0.18%)
Sep 15, 2021 26.18 26.38 26.08 26.35 819,817 +0.24(+0.92%)
Sep 14, 2021 26.43 26.43 26.04 26.11 430,410 -0.18(-0.69%)
Sep 13, 2021 26.36 26.39 26.17 26.29 401,345 +0.08(+0.29%)
Sep 10, 2021 26.49 26.60 26.19 26.21 295,502 -0.18(-0.69%)
Sep 09, 2021 26.46 26.62 26.38 26.40 567,238 -0.10(-0.36%)
Sep 08, 2021 26.47 26.54 26.35 26.49 488,870 -0.06(-0.22%)
Sep 07, 2021 26.68 26.71 26.55 26.55 385,992 -0.20(-0.75%)
Sep 03, 2021 26.76 26.78 26.70 26.75 367,296 -0.06(-0.22%)
Sep 02, 2021 26.84 26.86 26.71 26.81 639,642 +0.12(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.