(DFAU)
36.83
-2.05 (-5.27%)
At close: Apr 03, 2025, 3:59 PM
36.26
-1.55%
Pre-market: Apr 04, 2025, 06:16 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 37.47 | 37.64 | 36.82 | 36.87 | -2.01 | -5.17% | 2,074,566 |
| Apr 2, 2025 | 38.17 | 39.05 | 38.14 | 38.88 | 0.30 | 0.78% | 1,019,009 |
| Apr 1, 2025 | 38.29 | 38.70 | 38.05 | 38.58 | 0.14 | 0.36% | 692,213 |
| Mar 31, 2025 | 37.78 | 38.53 | 37.59 | 38.44 | 0.20 | 0.52% | 740,300 |
| Mar 28, 2025 | 38.90 | 38.95 | 38.17 | 38.24 | -0.78 | -2.00% | 509,900 |
| Mar 27, 2025 | 39.05 | 39.28 | 38.87 | 39.02 | -0.16 | -0.41% | 711,525 |
| Mar 26, 2025 | 39.59 | 39.67 | 39.06 | 39.18 | -0.43 | -1.09% | 741,634 |
| Mar 25, 2025 | 39.63 | 39.69 | 39.50 | 39.61 | -0.03 | -0.08% | 626,400 |
| Mar 24, 2025 | 39.34 | 39.70 | 39.34 | 39.64 | 0.72 | 1.85% | 610,536 |
| Mar 21, 2025 | 38.59 | 38.94 | 38.50 | 38.92 | 0.02 | 0.05% | 865,000 |
| Mar 20, 2025 | 38.77 | 39.25 | 38.71 | 38.90 | -0.11 | -0.28% | 575,411 |
| Mar 19, 2025 | 38.66 | 39.27 | 38.62 | 39.01 | 0.43 | 1.11% | 600,739 |
| Mar 18, 2025 | 38.79 | 38.80 | 38.45 | 38.58 | -0.39 | -1.00% | 811,431 |
| Mar 17, 2025 | 38.59 | 39.16 | 38.59 | 38.97 | 0.31 | 0.80% | 1,835,400 |
| Mar 14, 2025 | 38.16 | 38.72 | 38.16 | 38.66 | 0.82 | 2.17% | 904,945 |
| Mar 13, 2025 | 38.32 | 38.37 | 37.72 | 37.84 | -0.53 | -1.38% | 953,617 |
| Mar 12, 2025 | 38.66 | 38.67 | 38.03 | 38.37 | 0.15 | 0.39% | 1,237,612 |
| Mar 11, 2025 | 38.46 | 38.67 | 37.93 | 38.22 | -0.29 | -0.75% | 1,352,632 |
| Mar 10, 2025 | 38.99 | 39.14 | 38.19 | 38.51 | -1.07 | -2.70% | 2,450,327 |
| Mar 7, 2025 | 39.21 | 39.67 | 38.84 | 39.58 | 0.25 | 0.64% | 790,304 |
| Mar 6, 2025 | 39.50 | 39.86 | 39.17 | 39.33 | -0.72 | -1.80% | 600,112 |
| Mar 5, 2025 | 39.59 | 40.15 | 39.36 | 40.05 | 0.44 | 1.11% | 753,900 |
| Mar 4, 2025 | 39.76 | 40.20 | 39.25 | 39.61 | -0.51 | -1.27% | 1,218,500 |
| Mar 3, 2025 | 41.03 | 41.10 | 39.86 | 40.12 | -0.77 | -1.88% | 600,900 |
| Feb 28, 2025 | 40.27 | 40.91 | 40.12 | 40.89 | 0.61 | 1.51% | 774,819 |
| Feb 27, 2025 | 41.04 | 41.12 | 40.26 | 40.28 | -0.64 | -1.56% | 641,141 |
| Feb 26, 2025 | 41.03 | 41.27 | 40.74 | 40.92 | 0.03 | 0.07% | 658,100 |
| Feb 25, 2025 | 41.08 | 41.16 | 40.59 | 40.89 | -0.21 | -0.51% | 919,913 |
| Feb 24, 2025 | 41.47 | 41.50 | 41.05 | 41.10 | -0.20 | -0.48% | 572,400 |
| Feb 21, 2025 | 42.08 | 42.09 | 41.26 | 41.30 | -0.79 | -1.88% | 537,100 |
| Feb 20, 2025 | 42.24 | 42.24 | 41.86 | 42.09 | -0.22 | -0.52% | 608,300 |
| Feb 19, 2025 | 42.15 | 42.34 | 42.09 | 42.31 | 0.06 | 0.14% | 464,800 |
| Feb 18, 2025 | 42.18 | 42.25 | 42.04 | 42.25 | 0.13 | 0.31% | 767,863 |
| Feb 14, 2025 | 42.15 | 42.20 | 42.07 | 42.12 | 0.02 | 0.05% | 679,800 |
| Feb 13, 2025 | 41.73 | 42.11 | 41.68 | 42.10 | 0.46 | 1.10% | 854,202 |
| Feb 12, 2025 | 41.36 | 41.73 | 41.36 | 41.64 | -0.15 | -0.36% | 457,138 |
| Feb 11, 2025 | 41.66 | 41.85 | 41.61 | 41.79 | -0.03 | -0.07% | 593,600 |
| Feb 10, 2025 | 41.81 | 41.86 | 41.70 | 41.82 | 0.24 | 0.58% | 675,433 |
| Feb 7, 2025 | 41.97 | 42.06 | 41.52 | 41.58 | -0.38 | -0.91% | 586,921 |
| Feb 6, 2025 | 42.00 | 42.00 | 41.71 | 41.96 | 0.11 | 0.26% | 899,816 |
| Feb 5, 2025 | 41.62 | 41.86 | 41.47 | 41.85 | 0.19 | 0.46% | 1,880,927 |
| Feb 4, 2025 | 41.37 | 41.69 | 41.37 | 41.66 | 0.29 | 0.70% | 445,724 |
| Feb 3, 2025 | 40.99 | 41.55 | 40.86 | 41.37 | -0.31 | -0.74% | 588,316 |
| Jan 31, 2025 | 42.09 | 42.25 | 41.65 | 41.68 | -0.28 | -0.67% | 764,700 |
| Jan 30, 2025 | 41.85 | 42.08 | 41.69 | 41.96 | 0.27 | 0.65% | 386,200 |
| Jan 29, 2025 | 41.77 | 41.87 | 41.51 | 41.69 | -0.15 | -0.36% | 698,245 |
| Jan 28, 2025 | 41.58 | 41.92 | 41.39 | 41.84 | 0.33 | 0.79% | 677,638 |
| Jan 27, 2025 | 41.27 | 41.57 | 41.27 | 41.51 | -0.58 | -1.38% | 976,900 |
| Jan 24, 2025 | 42.21 | 42.29 | 42.03 | 42.09 | -0.13 | -0.31% | 544,549 |
| Jan 23, 2025 | 41.94 | 42.22 | 41.94 | 42.22 | 0.20 | 0.48% | 571,035 |