Dimensional U.S. Core Equ... (DFAC)
33.22
0.12 (0.36%)
At close: Apr 02, 2025, 12:02 PM
TT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.87 | 33.22 | 32.66 | 33.11 | 0.12 | 0.36% | 2,863,293 |
| Mar 31, 2025 | 32.45 | 33.11 | 32.28 | 32.99 | 0.19 | 0.58% | 3,437,110 |
| Mar 28, 2025 | 33.33 | 33.41 | 32.74 | 32.80 | -0.65 | -1.94% | 2,671,536 |
| Mar 27, 2025 | 33.51 | 33.67 | 33.32 | 33.45 | -0.15 | -0.45% | 2,148,000 |
| Mar 26, 2025 | 33.89 | 33.99 | 33.50 | 33.60 | -0.29 | -0.86% | 2,464,500 |
| Mar 25, 2025 | 33.91 | 33.98 | 33.78 | 33.89 | -0.07 | -0.21% | 1,907,300 |
| Mar 24, 2025 | 33.72 | 34.01 | 33.72 | 33.96 | 0.65 | 1.95% | 3,230,600 |
| Mar 21, 2025 | 33.10 | 33.35 | 32.98 | 33.31 | -0.05 | -0.15% | 1,972,100 |
| Mar 20, 2025 | 33.27 | 33.67 | 33.22 | 33.36 | -0.10 | -0.30% | 2,336,600 |
| Mar 19, 2025 | 33.20 | 33.69 | 33.14 | 33.46 | 0.35 | 1.06% | 2,459,808 |
| Mar 18, 2025 | 33.29 | 33.30 | 33.01 | 33.11 | -0.31 | -0.93% | 2,314,841 |
| Mar 17, 2025 | 33.10 | 33.56 | 33.10 | 33.42 | 0.31 | 0.94% | 1,691,900 |
| Mar 14, 2025 | 32.68 | 33.15 | 32.66 | 33.11 | 0.69 | 2.13% | 2,395,200 |
| Mar 13, 2025 | 32.85 | 32.87 | 32.29 | 32.42 | -0.42 | -1.28% | 2,033,742 |
| Mar 12, 2025 | 33.11 | 33.14 | 32.58 | 32.84 | 0.03 | 0.09% | 2,954,005 |
| Mar 11, 2025 | 33.00 | 33.18 | 32.55 | 32.81 | -0.27 | -0.82% | 4,771,922 |
| Mar 10, 2025 | 33.43 | 33.60 | 32.79 | 33.08 | -0.81 | -2.39% | 2,484,200 |
| Mar 7, 2025 | 33.57 | 33.99 | 33.28 | 33.89 | 0.19 | 0.56% | 4,361,600 |
| Mar 6, 2025 | 33.82 | 34.11 | 33.54 | 33.70 | -0.49 | -1.43% | 2,763,600 |
| Mar 5, 2025 | 33.86 | 34.30 | 33.63 | 34.19 | 0.33 | 0.97% | 2,645,141 |
| Mar 4, 2025 | 34.04 | 34.37 | 33.56 | 33.86 | -0.45 | -1.31% | 3,552,900 |
| Mar 3, 2025 | 35.11 | 35.17 | 34.11 | 34.31 | -0.67 | -1.92% | 3,775,300 |
| Feb 28, 2025 | 34.52 | 35.02 | 34.37 | 34.98 | 0.47 | 1.36% | 1,584,040 |
| Feb 27, 2025 | 35.07 | 35.12 | 34.49 | 34.51 | -0.48 | -1.37% | 2,043,200 |
| Feb 26, 2025 | 35.09 | 35.29 | 34.85 | 34.99 | -0.01 | -0.03% | 1,496,400 |
| Feb 25, 2025 | 35.10 | 35.20 | 34.73 | 35.00 | -0.10 | -0.28% | 2,025,836 |
| Feb 24, 2025 | 35.32 | 35.38 | 35.02 | 35.10 | -0.10 | -0.28% | 1,954,900 |
| Feb 21, 2025 | 35.96 | 35.96 | 35.18 | 35.20 | -0.68 | -1.90% | 2,164,100 |
| Feb 20, 2025 | 36.05 | 36.05 | 35.70 | 35.88 | -0.22 | -0.61% | 1,805,400 |
| Feb 19, 2025 | 35.96 | 36.15 | 35.93 | 36.10 | 0.02 | 0.06% | 1,608,500 |
| Feb 18, 2025 | 36.01 | 36.09 | 35.92 | 36.08 | 0.13 | 0.36% | 1,725,405 |
| Feb 14, 2025 | 35.97 | 36.06 | 35.92 | 35.95 | 0.01 | 0.03% | 1,621,319 |
| Feb 13, 2025 | 35.66 | 35.95 | 35.62 | 35.94 | 0.38 | 1.07% | 3,421,523 |
| Feb 12, 2025 | 35.39 | 35.64 | 35.33 | 35.56 | -0.20 | -0.56% | 1,799,200 |
| Feb 11, 2025 | 35.62 | 35.80 | 35.58 | 35.76 | 0.01 | 0.03% | 1,388,422 |
| Feb 10, 2025 | 35.80 | 35.80 | 35.66 | 35.75 | 0.18 | 0.51% | 1,326,800 |
| Feb 7, 2025 | 35.91 | 35.97 | 35.54 | 35.57 | -0.33 | -0.92% | 1,642,400 |
| Feb 6, 2025 | 36.00 | 36.00 | 35.68 | 35.90 | 0.07 | 0.20% | 1,564,043 |
| Feb 5, 2025 | 35.60 | 35.84 | 35.49 | 35.83 | 0.21 | 0.59% | 1,559,601 |
| Feb 4, 2025 | 35.35 | 35.65 | 35.35 | 35.62 | 0.23 | 0.65% | 1,768,000 |
| Feb 3, 2025 | 35.04 | 35.53 | 34.95 | 35.39 | -0.28 | -0.78% | 2,237,413 |
| Jan 31, 2025 | 36.08 | 36.13 | 35.62 | 35.67 | -0.29 | -0.81% | 1,976,222 |
| Jan 30, 2025 | 35.84 | 36.07 | 35.74 | 35.96 | 0.23 | 0.64% | 1,688,417 |
| Jan 29, 2025 | 35.82 | 35.89 | 35.57 | 35.73 | -0.11 | -0.31% | 1,760,900 |
| Jan 28, 2025 | 35.64 | 35.89 | 35.52 | 35.84 | 0.24 | 0.67% | 1,735,100 |
| Jan 27, 2025 | 35.38 | 35.66 | 35.38 | 35.60 | -0.39 | -1.08% | 1,487,642 |
| Jan 24, 2025 | 36.07 | 36.12 | 35.93 | 35.99 | -0.11 | -0.30% | 1,670,643 |
| Jan 23, 2025 | 35.90 | 36.10 | 35.85 | 36.10 | 0.16 | 0.45% | 1,935,944 |
| Jan 22, 2025 | 35.98 | 36.01 | 35.92 | 35.94 | 0.10 | 0.28% | 1,887,800 |
| Jan 21, 2025 | 35.62 | 35.85 | 35.61 | 35.84 | 0.37 | 1.04% | 3,162,367 |