Indicators

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

31.70 -0.26 (-0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.37	25.54	24.70	24.73	1,143,761	-0.87(-3.38%)
Apr 28, 2022	25.27	25.70	24.99	25.60	1,154,952	+0.59(+2.37%)
Apr 27, 2022	25.02	25.32	24.86	25.01	1,750,720	+0.03(+0.12%)
Apr 26, 2022	25.51	25.51	24.96	24.98	1,696,089	-0.68(-2.65%)
Apr 25, 2022	25.37	25.68	25.03	25.66	1,582,296	+0.16(+0.61%)
Apr 22, 2022	26.17	26.17	25.50	25.50	1,595,129	-0.72(-2.74%)
Apr 21, 2022	26.88	26.96	26.19	26.22	905,133	-0.45(-1.68%)
Apr 20, 2022	26.71	26.82	26.63	26.67	1,002,164	+0.10(+0.37%)
Apr 19, 2022	26.14	26.63	26.12	26.57	1,164,203	+0.47(+1.79%)
Apr 18, 2022	26.08	26.24	25.99	26.10	1,059,226	-0.04(-0.15%)
Apr 14, 2022	26.41	26.49	26.13	26.14	1,067,883	-0.25(-0.96%)
Apr 13, 2022	26.08	26.43	26.07	26.40	1,389,403	+0.34(+1.31%)
Apr 12, 2022	26.29	26.49	25.96	26.06	826,009	-0.06(-0.22%)
Apr 11, 2022	26.30	26.40	26.08	26.11	800,114	-0.29(-1.11%)
Apr 08, 2022	26.45	26.61	26.32	26.41	645,879	-0.04(-0.15%)
Apr 07, 2022	26.32	26.56	26.12	26.44	934,671	+0.08(+0.30%)
Apr 06, 2022	26.43	26.50	26.18	26.37	954,043	-0.27(-1.02%)
Apr 05, 2022	26.95	27.05	26.57	26.64	1,212,875	-0.37(-1.37%)
Apr 04, 2022	26.90	27.02	26.82	27.01	928,924	+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.