Dimensional - US Core Equ... (DFAC)
AMEX: DFAC
· Real-Time Price · USD
38.62
0.05 (0.13%)
At close: Oct 01, 2025, 1:26 PM
DFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.46 | 38.60 | 38.29 | 38.57 | 38.57 | 0.21% | 2,403,683 |
| Sep 29, 2025 | 38.57 | 38.57 | 38.38 | 38.49 | 38.49 | 0.23% | 1,741,209 |
| Sep 26, 2025 | 38.21 | 38.47 | 38.20 | 38.40 | 38.40 | 0.66% | 2,210,300 |
| Sep 25, 2025 | 38.16 | 38.22 | 37.95 | 38.15 | 38.15 | -0.52% | 3,052,700 |
| Sep 24, 2025 | 38.59 | 38.60 | 38.30 | 38.35 | 38.35 | -0.42% | 2,104,723 |
| Sep 23, 2025 | 38.67 | 38.82 | 38.46 | 38.51 | 38.51 | -0.70% | 2,189,806 |
| Sep 22, 2025 | 38.53 | 38.82 | 38.51 | 38.78 | 38.67 | 0.39% | 2,063,005 |
| Sep 19, 2025 | 38.70 | 38.70 | 38.48 | 38.63 | 38.52 | 0.03% | 2,260,000 |
| Sep 18, 2025 | 38.49 | 38.70 | 38.41 | 38.62 | 38.51 | 0.81% | 2,378,209 |
| Sep 17, 2025 | 38.32 | 38.63 | 38.04 | 38.31 | 38.21 | -0.03% | 3,330,927 |
| Sep 16, 2025 | 38.43 | 38.43 | 38.21 | 38.32 | 38.22 | -0.16% | 2,288,003 |
| Sep 15, 2025 | 38.38 | 38.46 | 38.31 | 38.38 | 38.28 | 0.29% | 2,709,202 |
| Sep 12, 2025 | 38.38 | 38.41 | 38.24 | 38.27 | 38.17 | -0.39% | 2,579,720 |
| Sep 11, 2025 | 38.08 | 38.46 | 38.08 | 38.42 | 38.32 | 1.08% | 2,675,030 |
| Sep 10, 2025 | 38.09 | 38.16 | 37.89 | 38.01 | 37.91 | 0.16% | 2,643,409 |
| Sep 9, 2025 | 37.96 | 37.99 | 37.80 | 37.95 | 37.85 | -0.11% | 2,162,400 |
| Sep 8, 2025 | 38.01 | 38.02 | 37.85 | 37.99 | 37.89 | 0.21% | 1,594,234 |
| Sep 5, 2025 | 38.09 | 38.21 | 37.66 | 37.91 | 37.81 | -0.29% | 2,750,235 |
| Sep 4, 2025 | 37.69 | 38.02 | 37.66 | 38.02 | 37.92 | 1.01% | 1,777,100 |
| Sep 3, 2025 | 37.60 | 37.72 | 37.45 | 37.64 | 37.54 | 0.29% | 2,183,731 |
Page 1 of 54