Dimensional - US Core Equ... (DFAU)
AMEX: DFAU
· Real-Time Price · USD
45.27
0.37 (0.82%)
At close: Sep 11, 2025, 12:55 PM
DFAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 45.01 | 45.06 | 44.78 | 44.90 | 44.90 | 0.27% | 541,599 |
| Sep 9, 2025 | 44.72 | 44.81 | 44.58 | 44.78 | 44.78 | 0.13% | 634,642 |
| Sep 8, 2025 | 44.75 | 44.80 | 44.62 | 44.72 | 44.72 | 0.22% | 444,400 |
| Sep 5, 2025 | 44.89 | 44.96 | 44.32 | 44.62 | 44.62 | -0.20% | 584,200 |
| Sep 4, 2025 | 44.40 | 44.72 | 44.32 | 44.71 | 44.71 | 0.88% | 419,900 |
| Sep 3, 2025 | 44.27 | 44.36 | 44.11 | 44.32 | 44.32 | 0.41% | 582,400 |
| Sep 2, 2025 | 43.92 | 44.15 | 43.74 | 44.14 | 44.14 | -0.65% | 567,328 |
| Aug 29, 2025 | 44.62 | 44.62 | 44.31 | 44.43 | 44.43 | -0.58% | 475,800 |
| Aug 28, 2025 | 44.63 | 44.74 | 44.48 | 44.69 | 44.69 | 0.29% | 554,426 |
| Aug 27, 2025 | 44.40 | 44.61 | 44.40 | 44.56 | 44.56 | 0.27% | 385,600 |
| Aug 26, 2025 | 44.25 | 44.45 | 44.20 | 44.44 | 44.44 | 0.43% | 459,724 |
| Aug 25, 2025 | 44.38 | 44.43 | 44.25 | 44.25 | 44.25 | -0.45% | 709,841 |
| Aug 22, 2025 | 43.79 | 44.54 | 43.79 | 44.45 | 44.45 | 1.79% | 689,912 |
| Aug 21, 2025 | 43.65 | 43.81 | 43.56 | 43.67 | 43.67 | -0.34% | 496,104 |
| Aug 20, 2025 | 43.89 | 43.89 | 43.48 | 43.82 | 43.82 | -0.27% | 665,336 |
| Aug 19, 2025 | 44.14 | 44.25 | 43.87 | 43.94 | 43.94 | -0.57% | 428,407 |
| Aug 18, 2025 | 44.14 | 44.21 | 44.11 | 44.19 | 44.19 | 0.05% | 367,000 |
| Aug 15, 2025 | 44.37 | 44.37 | 44.11 | 44.17 | 44.17 | -0.25% | 514,422 |
| Aug 14, 2025 | 44.16 | 44.32 | 44.10 | 44.28 | 44.28 | -0.14% | 448,300 |
| Aug 13, 2025 | 44.23 | 44.36 | 44.16 | 44.34 | 44.34 | 0.54% | 546,200 |