Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
75.21
-0.69 (-0.91%)
At close: Mar 3, 2026, 4:00 PM EST
75.21
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 74.52 | 75.39 | 73.91 | 75.21 | 75.21 | -0.91% | 145,516 |
| Mar 2, 2026 | 75.36 | 76.16 | 75.36 | 75.90 | 75.90 | 0.16% | 94,608 |
| Feb 27, 2026 | 75.51 | 75.85 | 75.39 | 75.78 | 75.78 | -0.65% | 104,159 |
| Feb 26, 2026 | 76.48 | 76.59 | 75.78 | 76.28 | 76.28 | -0.19% | 111,156 |
| Feb 25, 2026 | 76.28 | 76.52 | 76.08 | 76.42 | 76.42 | 0.47% | 113,962 |
| Feb 24, 2026 | 75.37 | 76.09 | 75.37 | 76.06 | 76.06 | 0.92% | 89,521 |
| Feb 23, 2026 | 76.14 | 76.18 | 75.17 | 75.37 | 75.37 | -1.31% | 86,462 |
| Feb 20, 2026 | 75.66 | 76.37 | 75.66 | 76.37 | 76.37 | 0.73% | 93,404 |
| Feb 19, 2026 | 75.76 | 75.98 | 75.49 | 75.82 | 75.82 | -0.26% | 110,785 |
| Feb 18, 2026 | 75.73 | 76.31 | 75.73 | 76.02 | 76.02 | 0.64% | 63,744 |
| Feb 17, 2026 | 75.37 | 75.79 | 74.93 | 75.54 | 75.54 | 0.03% | 92,121 |
| Feb 13, 2026 | 75.41 | 75.94 | 74.98 | 75.52 | 75.52 | 0.25% | 98,916 |
| Feb 12, 2026 | 76.78 | 76.94 | 75.30 | 75.33 | 75.33 | -1.56% | 152,046 |
| Feb 11, 2026 | 77.03 | 77.03 | 76.29 | 76.52 | 76.52 | -0.01% | 157,540 |
| Feb 10, 2026 | 76.83 | 76.95 | 76.49 | 76.53 | 76.53 | -0.21% | 124,755 |
| Feb 9, 2026 | 76.47 | 76.87 | 76.37 | 76.69 | 76.69 | 0.27% | 118,723 |
| Feb 6, 2026 | 75.36 | 76.58 | 75.36 | 76.48 | 76.48 | 2.20% | 94,539 |
| Feb 5, 2026 | 75.24 | 75.37 | 74.67 | 74.83 | 74.83 | -1.10% | 146,038 |
| Feb 4, 2026 | 75.86 | 76.00 | 75.16 | 75.66 | 75.66 | 0.08% | 78,741 |
| Feb 3, 2026 | 75.98 | 76.20 | 75.00 | 75.60 | 75.60 | -0.43% | 221,235 |
| Feb 2, 2026 | 75.13 | 76.09 | 75.13 | 75.93 | 75.93 | 0.67% | 150,048 |
| Jan 30, 2026 | 75.42 | 75.65 | 75.01 | 75.43 | 75.43 | -0.48% | 116,712 |
| Jan 29, 2026 | 75.93 | 75.93 | 74.89 | 75.79 | 75.79 | 0.07% | 190,733 |
| Jan 28, 2026 | 76.01 | 76.02 | 75.61 | 75.74 | 75.74 | -0.07% | 118,030 |
| Jan 27, 2026 | 75.68 | 75.89 | 75.68 | 75.79 | 75.79 | 0.30% | 128,368 |
| Jan 26, 2026 | 75.36 | 75.67 | 75.36 | 75.56 | 75.56 | 0.45% | 265,626 |
| Jan 23, 2026 | 75.45 | 75.45 | 75.12 | 75.22 | 75.22 | -0.28% | 147,992 |
| Jan 22, 2026 | 75.54 | 75.72 | 75.30 | 75.43 | 75.43 | 0.51% | 112,117 |
| Jan 21, 2026 | 74.32 | 75.37 | 74.32 | 75.05 | 75.05 | 1.38% | 108,660 |
| Jan 20, 2026 | 74.39 | 74.75 | 73.98 | 74.03 | 74.03 | -1.90% | 97,979 |
| Jan 16, 2026 | 75.66 | 75.74 | 75.35 | 75.46 | 75.46 | -0.16% | 116,151 |
| Jan 15, 2026 | 75.68 | 75.88 | 75.54 | 75.58 | 75.58 | 0.44% | 87,655 |
| Jan 14, 2026 | 75.25 | 75.30 | 74.88 | 75.25 | 75.25 | -0.28% | 102,786 |
| Jan 13, 2026 | 75.70 | 75.70 | 75.21 | 75.46 | 75.46 | -0.20% | 85,875 |
| Jan 12, 2026 | 75.17 | 75.65 | 75.17 | 75.61 | 75.61 | 0.20% | 139,883 |
| Jan 9, 2026 | 75.20 | 75.58 | 74.99 | 75.46 | 75.46 | 0.56% | 177,170 |
| Jan 8, 2026 | 74.65 | 75.11 | 74.65 | 75.04 | 75.04 | 0.32% | 66,637 |
| Jan 7, 2026 | 75.26 | 75.26 | 74.74 | 74.80 | 74.80 | -0.53% | 143,178 |
| Jan 6, 2026 | 74.58 | 75.20 | 74.58 | 75.20 | 75.20 | 0.75% | 112,179 |
| Jan 5, 2026 | 74.32 | 74.76 | 74.32 | 74.64 | 74.64 | 0.89% | 103,699 |
| Jan 2, 2026 | 73.95 | 74.11 | 73.62 | 73.99 | 73.99 | 0.48% | 59,791 |
| Dec 31, 2025 | 74.36 | 74.36 | 73.60 | 73.63 | 73.63 | -0.74% | 96,911 |
| Dec 30, 2025 | 74.32 | 74.41 | 74.18 | 74.18 | 74.18 | -0.17% | 113,661 |
| Dec 29, 2025 | 74.34 | 74.47 | 74.16 | 74.31 | 74.31 | -0.39% | 63,774 |
| Dec 26, 2025 | 74.62 | 74.66 | 74.48 | 74.60 | 74.60 | -0.04% | 62,237 |
| Dec 24, 2025 | 74.39 | 74.70 | 74.37 | 74.63 | 74.63 | 0.32% | 73,023 |
| Dec 23, 2025 | 74.14 | 74.41 | 74.07 | 74.39 | 74.39 | 0.24% | 168,320 |
| Dec 22, 2025 | 74.04 | 74.27 | 74.02 | 74.21 | 74.21 | 0.68% | 114,574 |
| Dec 19, 2025 | 73.34 | 73.78 | 73.34 | 73.71 | 73.71 | 0.74% | 89,147 |
| Dec 18, 2025 | 73.49 | 73.63 | 72.99 | 73.17 | 73.17 | 0.63% | 201,890 |
| Dec 17, 2025 | 73.48 | 73.51 | 72.69 | 72.72 | 72.72 | -0.83% | 103,988 |
| Dec 16, 2025 | 73.42 | 73.62 | 72.98 | 73.32 | 73.32 | -0.68% | 123,100 |
| Dec 15, 2025 | 74.44 | 74.44 | 73.65 | 73.83 | 73.64 | -0.10% | 74,209 |
| Dec 12, 2025 | 74.68 | 74.71 | 73.79 | 73.90 | 73.71 | -1.02% | 75,553 |
| Dec 11, 2025 | 74.29 | 74.70 | 74.01 | 74.66 | 74.47 | 0.49% | 80,254 |
| Dec 10, 2025 | 73.55 | 74.47 | 73.54 | 74.30 | 74.11 | 0.92% | 82,865 |
| Dec 9, 2025 | 73.60 | 73.92 | 73.56 | 73.62 | 73.43 | -0.04% | 88,429 |
| Dec 8, 2025 | 74.09 | 74.09 | 73.49 | 73.65 | 73.46 | -0.39% | 86,054 |
| Dec 5, 2025 | 73.99 | 74.23 | 73.82 | 73.94 | 73.75 | 0.13% | 184,030 |
| Dec 4, 2025 | 73.86 | 73.92 | 73.59 | 73.84 | 73.65 | 0.22% | 74,531 |
| Dec 3, 2025 | 73.31 | 73.80 | 73.29 | 73.68 | 73.49 | 0.48% | 79,641 |
| Dec 2, 2025 | 73.53 | 73.56 | 73.23 | 73.33 | 73.14 | 0.12% | 107,145 |
| Dec 1, 2025 | 73.01 | 73.63 | 73.01 | 73.24 | 73.05 | -0.44% | 96,743 |
| Nov 28, 2025 | 73.33 | 73.58 | 73.33 | 73.56 | 73.37 | 0.42% | 41,722 |
| Nov 26, 2025 | 73.07 | 73.52 | 73.03 | 73.25 | 73.06 | 0.67% | 83,957 |
| Nov 25, 2025 | 71.93 | 72.88 | 71.86 | 72.76 | 72.58 | 1.20% | 161,541 |
| Nov 24, 2025 | 71.32 | 72.01 | 71.32 | 71.90 | 71.72 | 1.30% | 110,398 |
| Nov 21, 2025 | 70.23 | 71.54 | 70.15 | 70.98 | 70.80 | 1.33% | 77,260 |
| Nov 20, 2025 | 72.08 | 72.30 | 69.99 | 70.05 | 69.87 | -1.37% | 85,620 |
| Nov 19, 2025 | 70.87 | 71.50 | 70.74 | 71.02 | 70.84 | 0.17% | 91,388 |
| Nov 18, 2025 | 70.93 | 71.26 | 70.45 | 70.90 | 70.72 | -0.33% | 103,243 |
| Nov 17, 2025 | 71.85 | 72.17 | 70.89 | 71.13 | 70.95 | -1.26% | 76,346 |
| Nov 14, 2025 | 71.39 | 72.45 | 71.35 | 72.04 | 71.86 | -0.18% | 110,623 |
| Nov 13, 2025 | 73.03 | 73.08 | 72.02 | 72.17 | 71.99 | -1.61% | 61,692 |
| Nov 12, 2025 | 73.58 | 73.58 | 73.24 | 73.35 | 73.16 | 0.22% | 83,605 |
| Nov 11, 2025 | 72.88 | 73.31 | 72.86 | 73.19 | 73.00 | 0.25% | 53,223 |
| Nov 10, 2025 | 72.78 | 73.18 | 72.45 | 73.01 | 72.83 | 1.26% | 65,940 |
| Nov 7, 2025 | 71.59 | 72.10 | 71.08 | 72.10 | 71.92 | 0.40% | 85,540 |
| Nov 6, 2025 | 72.46 | 72.49 | 71.72 | 71.81 | 71.63 | -1.01% | 67,074 |
| Nov 5, 2025 | 72.14 | 72.86 | 72.14 | 72.54 | 72.36 | 0.58% | 96,687 |
| Nov 4, 2025 | 72.14 | 72.61 | 72.12 | 72.12 | 71.94 | -1.02% | 99,934 |
| Nov 3, 2025 | 73.29 | 73.29 | 72.48 | 72.87 | 72.69 | -0.03% | 115,594 |
| Oct 31, 2025 | 73.00 | 73.09 | 72.56 | 72.89 | 72.71 | 0.34% | 61,534 |
| Oct 30, 2025 | 72.89 | 73.29 | 72.60 | 72.65 | 72.46 | -0.75% | 98,905 |
| Oct 29, 2025 | 73.60 | 73.67 | 72.98 | 73.19 | 73.01 | -0.32% | 100,066 |
| Oct 28, 2025 | 73.61 | 73.61 | 73.31 | 73.43 | 73.24 | -0.04% | 70,564 |
| Oct 27, 2025 | 73.39 | 73.48 | 73.23 | 73.46 | 73.27 | 0.90% | 98,991 |
| Oct 24, 2025 | 72.84 | 72.97 | 72.75 | 72.81 | 72.62 | 0.84% | 46,021 |
| Oct 23, 2025 | 71.93 | 72.33 | 71.91 | 72.20 | 72.02 | 0.67% | 77,331 |
| Oct 22, 2025 | 72.17 | 72.23 | 71.41 | 71.72 | 71.54 | -0.76% | 73,713 |
| Oct 21, 2025 | 72.05 | 72.39 | 71.96 | 72.27 | 72.08 | 0.20% | 67,633 |
| Oct 20, 2025 | 71.69 | 72.21 | 71.69 | 72.12 | 71.94 | 1.09% | 79,377 |
| Oct 17, 2025 | 70.83 | 71.45 | 70.78 | 71.34 | 71.16 | 0.47% | 92,613 |
| Oct 16, 2025 | 71.86 | 71.86 | 70.74 | 71.01 | 70.83 | -0.95% | 152,290 |
| Oct 15, 2025 | 72.02 | 72.23 | 71.21 | 71.69 | 71.51 | 0.31% | 68,059 |
| Oct 14, 2025 | 70.53 | 71.80 | 70.40 | 71.47 | 71.29 | 0.34% | 54,750 |
| Oct 13, 2025 | 71.04 | 71.42 | 70.89 | 71.23 | 71.05 | 1.48% | 114,893 |
| Oct 10, 2025 | 72.24 | 72.38 | 70.18 | 70.19 | 70.01 | -2.62% | 76,876 |
| Oct 9, 2025 | 72.51 | 72.60 | 71.96 | 72.08 | 71.90 | -0.44% | 119,419 |
| Oct 8, 2025 | 72.28 | 72.48 | 72.07 | 72.40 | 72.22 | 0.51% | 71,189 |