Dimensional - US Core Equ... (DFAU)
AMEX: DFAU
· Real-Time Price · USD
44.39
-0.06 (-0.13%)
At close: Aug 25, 2025, 1:47 PM
DFAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 43.74 | 44.11 | 43.65 | 44.10 | 44.10 | 1.31% | 486,700 |
| Aug 11, 2025 | 43.67 | 43.74 | 43.47 | 43.53 | 43.53 | -0.27% | 476,713 |
| Aug 8, 2025 | 43.49 | 43.68 | 43.46 | 43.65 | 43.65 | 0.76% | 465,600 |
| Aug 7, 2025 | 43.61 | 43.67 | 43.12 | 43.32 | 43.32 | -0.07% | 612,337 |
| Aug 6, 2025 | 43.13 | 43.41 | 43.07 | 43.35 | 43.35 | 0.60% | 1,353,700 |
| Aug 5, 2025 | 43.32 | 43.37 | 42.97 | 43.09 | 43.09 | -0.42% | 805,100 |
| Aug 4, 2025 | 42.89 | 43.28 | 42.89 | 43.27 | 43.27 | 1.53% | 473,500 |
| Aug 1, 2025 | 42.89 | 42.89 | 42.41 | 42.62 | 42.62 | -1.66% | 616,114 |
| Jul 31, 2025 | 43.82 | 43.87 | 43.27 | 43.34 | 43.34 | -0.39% | 596,328 |
| Jul 30, 2025 | 43.66 | 43.74 | 43.30 | 43.51 | 43.51 | -0.14% | 451,200 |
| Jul 29, 2025 | 43.83 | 43.84 | 43.52 | 43.57 | 43.57 | -0.39% | 485,500 |
| Jul 28, 2025 | 43.76 | 43.79 | 43.64 | 43.74 | 43.74 | 0.00% | 332,900 |