Dimensional - US Core Equ... (DFAC)
AMEX: DFAC
· Real-Time Price · USD
37.79
0.74 (2.00%)
At close: Aug 22, 2025, 3:59 PM
37.85
0.16%
After-hours: Aug 22, 2025, 05:57 PM EDT
DFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.17 | 37.88 | 37.17 | 37.79 | 37.79 | 2.00% | 2,165,936 |
| Aug 21, 2025 | 37.00 | 37.14 | 36.91 | 37.05 | 37.05 | -0.22% | 1,787,116 |
| Aug 20, 2025 | 37.18 | 37.28 | 36.90 | 37.13 | 37.13 | -0.30% | 2,275,000 |
| Aug 19, 2025 | 37.35 | 37.48 | 37.17 | 37.24 | 37.24 | -0.32% | 1,980,500 |
| Aug 18, 2025 | 37.30 | 37.41 | 37.30 | 37.36 | 37.36 | 0.03% | 1,346,800 |
| Aug 15, 2025 | 37.55 | 37.55 | 37.31 | 37.35 | 37.35 | -0.29% | 1,684,013 |
| Aug 14, 2025 | 37.38 | 37.49 | 37.31 | 37.46 | 37.46 | -0.40% | 1,327,900 |
| Aug 13, 2025 | 37.44 | 37.62 | 37.39 | 37.61 | 37.61 | 0.89% | 1,712,500 |
| Aug 12, 2025 | 36.88 | 37.31 | 36.87 | 37.28 | 37.28 | 1.50% | 1,794,700 |
| Aug 11, 2025 | 36.84 | 36.90 | 36.66 | 36.73 | 36.73 | -0.22% | 1,631,536 |
| Aug 8, 2025 | 36.73 | 36.87 | 36.68 | 36.81 | 36.81 | 0.63% | 1,532,400 |
| Aug 7, 2025 | 36.86 | 36.91 | 36.43 | 36.58 | 36.58 | -0.16% | 2,117,700 |
| Aug 6, 2025 | 36.53 | 36.67 | 36.43 | 36.64 | 36.64 | 0.44% | 1,739,948 |
| Aug 5, 2025 | 36.67 | 36.69 | 36.34 | 36.48 | 36.48 | -0.36% | 2,015,600 |
| Aug 4, 2025 | 36.28 | 36.61 | 36.28 | 36.61 | 36.61 | 1.55% | 1,550,600 |
| Aug 1, 2025 | 36.30 | 36.30 | 35.83 | 36.05 | 36.05 | -1.61% | 2,437,900 |
| Jul 31, 2025 | 36.97 | 37.06 | 36.56 | 36.64 | 36.64 | -0.38% | 2,145,700 |
| Jul 30, 2025 | 36.96 | 37.03 | 36.60 | 36.78 | 36.78 | -0.27% | 2,065,829 |
| Jul 29, 2025 | 37.08 | 37.10 | 36.83 | 36.88 | 36.88 | -0.41% | 1,469,303 |
| Jul 28, 2025 | 37.09 | 37.11 | 36.94 | 37.03 | 37.03 | -0.11% | 1,467,700 |