Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
78.04
-0.41 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
78.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.15 | 78.15 | 77.78 | 78.04 | 78.04 | -0.52% | 65,255 |
| Apr 27, 2026 | 78.36 | 78.47 | 78.19 | 78.45 | 78.45 | 0.17% | 100,811 |
| Apr 24, 2026 | 78.19 | 78.38 | 77.82 | 78.32 | 78.32 | 0.47% | 94,084 |
| Apr 23, 2026 | 78.08 | 78.33 | 77.29 | 77.95 | 77.95 | -0.18% | 75,703 |
| Apr 22, 2026 | 78.21 | 78.21 | 77.85 | 78.09 | 78.09 | 0.59% | 85,859 |
| Apr 21, 2026 | 78.41 | 78.43 | 77.54 | 77.63 | 77.63 | -0.63% | 94,709 |
| Apr 20, 2026 | 78.00 | 78.15 | 77.86 | 78.12 | 78.12 | 0.06% | 78,930 |
| Apr 17, 2026 | 77.56 | 78.39 | 77.56 | 78.07 | 78.07 | 1.35% | 74,425 |
| Apr 16, 2026 | 76.91 | 77.16 | 76.70 | 77.03 | 77.03 | 0.23% | 90,627 |
| Apr 15, 2026 | 76.60 | 76.88 | 76.43 | 76.85 | 76.85 | 0.47% | 94,839 |
| Apr 14, 2026 | 76.02 | 76.56 | 75.97 | 76.49 | 76.49 | 0.95% | 78,163 |
| Apr 13, 2026 | 74.85 | 75.81 | 74.76 | 75.77 | 75.77 | 0.96% | 77,159 |
| Apr 10, 2026 | 75.42 | 75.42 | 75.01 | 75.05 | 75.05 | -0.27% | 73,051 |
| Apr 9, 2026 | 74.70 | 75.41 | 74.66 | 75.25 | 75.25 | 0.56% | 96,137 |
| Apr 8, 2026 | 74.87 | 74.92 | 74.37 | 74.83 | 74.83 | 2.56% | 81,352 |
| Apr 7, 2026 | 72.73 | 72.97 | 72.20 | 72.97 | 72.97 | -0.08% | 116,469 |
| Apr 6, 2026 | 72.62 | 73.02 | 72.55 | 73.02 | 73.02 | 0.55% | 122,996 |
| Apr 2, 2026 | 71.54 | 72.93 | 71.54 | 72.62 | 72.62 | 0.15% | 98,182 |
| Apr 1, 2026 | 72.50 | 72.95 | 72.45 | 72.51 | 72.51 | 0.60% | 126,120 |
| Mar 31, 2026 | 70.99 | 72.12 | 70.79 | 72.08 | 72.08 | 2.71% | 193,554 |
| Mar 30, 2026 | 71.12 | 71.12 | 69.88 | 70.18 | 70.18 | -0.36% | 129,656 |
| Mar 27, 2026 | 71.28 | 71.30 | 70.36 | 70.43 | 70.43 | -1.65% | 163,328 |
| Mar 26, 2026 | 72.17 | 72.56 | 71.55 | 71.61 | 71.61 | -1.49% | 131,290 |
| Mar 25, 2026 | 72.92 | 73.02 | 72.33 | 72.69 | 72.69 | 0.68% | 122,895 |
| Mar 24, 2026 | 71.90 | 72.59 | 71.79 | 72.20 | 72.20 | -0.21% | 124,523 |
| Mar 23, 2026 | 72.54 | 73.14 | 72.30 | 72.35 | 72.17 | 1.23% | 96,918 |
| Mar 20, 2026 | 72.33 | 72.34 | 71.03 | 71.47 | 71.29 | -1.38% | 261,264 |
| Mar 19, 2026 | 72.07 | 72.81 | 71.96 | 72.47 | 72.29 | -0.07% | 114,634 |
| Mar 18, 2026 | 73.22 | 73.35 | 72.49 | 72.52 | 72.34 | -1.35% | 112,453 |
| Mar 17, 2026 | 73.66 | 73.87 | 73.48 | 73.51 | 73.33 | 0.38% | 87,369 |
| Mar 16, 2026 | 73.30 | 73.54 | 73.05 | 73.23 | 73.05 | 0.94% | 633,767 |
| Mar 13, 2026 | 73.24 | 73.43 | 72.50 | 72.55 | 72.36 | -0.47% | 71,238 |
| Mar 12, 2026 | 73.36 | 73.44 | 72.89 | 72.89 | 72.71 | -1.58% | 84,997 |
| Mar 11, 2026 | 74.14 | 74.28 | 73.72 | 74.06 | 73.88 | -0.15% | 93,356 |
| Mar 10, 2026 | 74.31 | 74.97 | 73.98 | 74.17 | 73.99 | -0.25% | 73,615 |
| Mar 9, 2026 | 73.29 | 74.47 | 72.55 | 74.36 | 74.17 | 0.71% | 113,879 |
| Mar 6, 2026 | 73.93 | 74.15 | 73.52 | 73.83 | 73.65 | -1.40% | 126,888 |
| Mar 5, 2026 | 75.02 | 75.52 | 74.35 | 74.88 | 74.69 | -0.94% | 77,752 |
| Mar 4, 2026 | 75.41 | 75.77 | 75.11 | 75.59 | 75.40 | 0.51% | 81,221 |
| Mar 3, 2026 | 74.52 | 75.39 | 73.91 | 75.21 | 75.02 | -0.91% | 145,516 |
| Mar 2, 2026 | 75.36 | 76.16 | 75.36 | 75.90 | 75.71 | 0.16% | 94,608 |
| Feb 27, 2026 | 75.51 | 75.85 | 75.39 | 75.78 | 75.59 | -0.65% | 104,159 |
| Feb 26, 2026 | 76.48 | 76.59 | 75.78 | 76.28 | 76.09 | -0.19% | 111,156 |
| Feb 25, 2026 | 76.28 | 76.52 | 76.08 | 76.42 | 76.23 | 0.47% | 114,012 |
| Feb 24, 2026 | 75.37 | 76.09 | 75.37 | 76.06 | 75.87 | 0.92% | 89,521 |
| Feb 23, 2026 | 76.14 | 76.18 | 75.17 | 75.37 | 75.18 | -1.31% | 86,462 |
| Feb 20, 2026 | 75.66 | 76.37 | 75.66 | 76.37 | 76.18 | 0.73% | 93,404 |
| Feb 19, 2026 | 75.76 | 75.98 | 75.49 | 75.82 | 75.63 | -0.26% | 110,785 |
| Feb 18, 2026 | 75.73 | 76.31 | 75.73 | 76.02 | 75.83 | 0.64% | 63,744 |
| Feb 17, 2026 | 75.37 | 75.79 | 74.93 | 75.54 | 75.35 | 0.03% | 92,127 |
| Feb 13, 2026 | 75.41 | 75.94 | 74.98 | 75.52 | 75.33 | 0.25% | 98,916 |
| Feb 12, 2026 | 76.78 | 76.94 | 75.30 | 75.33 | 75.14 | -1.56% | 152,046 |
| Feb 11, 2026 | 77.03 | 77.03 | 76.29 | 76.52 | 76.33 | -0.01% | 157,540 |
| Feb 10, 2026 | 76.83 | 76.95 | 76.49 | 76.53 | 76.34 | -0.21% | 124,755 |
| Feb 9, 2026 | 76.47 | 76.87 | 76.37 | 76.69 | 76.50 | 0.27% | 118,723 |
| Feb 6, 2026 | 75.36 | 76.58 | 75.36 | 76.48 | 76.29 | 2.20% | 94,539 |
| Feb 5, 2026 | 75.24 | 75.37 | 74.67 | 74.83 | 74.64 | -1.10% | 146,038 |
| Feb 4, 2026 | 75.86 | 76.00 | 75.16 | 75.66 | 75.47 | 0.08% | 78,741 |
| Feb 3, 2026 | 75.98 | 76.20 | 75.00 | 75.60 | 75.41 | -0.43% | 221,235 |
| Feb 2, 2026 | 75.13 | 76.09 | 75.13 | 75.93 | 75.74 | 0.67% | 150,048 |
| Jan 30, 2026 | 75.42 | 75.65 | 75.01 | 75.43 | 75.24 | -0.48% | 116,712 |
| Jan 29, 2026 | 75.93 | 75.93 | 74.89 | 75.79 | 75.60 | 0.07% | 190,733 |
| Jan 28, 2026 | 76.01 | 76.02 | 75.61 | 75.74 | 75.55 | -0.07% | 118,030 |
| Jan 27, 2026 | 75.68 | 75.89 | 75.68 | 75.79 | 75.60 | 0.30% | 128,368 |
| Jan 26, 2026 | 75.36 | 75.67 | 75.36 | 75.56 | 75.37 | 0.45% | 265,626 |
| Jan 23, 2026 | 75.45 | 75.45 | 75.12 | 75.22 | 75.03 | -0.28% | 147,992 |
| Jan 22, 2026 | 75.54 | 75.72 | 75.30 | 75.43 | 75.24 | 0.51% | 112,117 |
| Jan 21, 2026 | 74.32 | 75.37 | 74.32 | 75.05 | 74.86 | 1.38% | 108,660 |
| Jan 20, 2026 | 74.39 | 74.75 | 73.98 | 74.03 | 73.85 | -1.90% | 97,979 |
| Jan 16, 2026 | 75.66 | 75.74 | 75.35 | 75.46 | 75.27 | -0.16% | 116,151 |
| Jan 15, 2026 | 75.68 | 75.88 | 75.54 | 75.58 | 75.39 | 0.44% | 87,655 |
| Jan 14, 2026 | 75.25 | 75.30 | 74.88 | 75.25 | 75.06 | -0.28% | 102,786 |
| Jan 13, 2026 | 75.70 | 75.70 | 75.21 | 75.46 | 75.27 | -0.20% | 85,875 |
| Jan 12, 2026 | 75.17 | 75.65 | 75.17 | 75.61 | 75.42 | 0.20% | 139,883 |
| Jan 9, 2026 | 75.20 | 75.58 | 74.99 | 75.46 | 75.27 | 0.56% | 177,170 |
| Jan 8, 2026 | 74.65 | 75.11 | 74.65 | 75.04 | 74.85 | 0.32% | 66,637 |
| Jan 7, 2026 | 75.26 | 75.26 | 74.74 | 74.80 | 74.61 | -0.53% | 143,178 |
| Jan 6, 2026 | 74.58 | 75.20 | 74.58 | 75.20 | 75.01 | 0.75% | 112,179 |
| Jan 5, 2026 | 74.32 | 74.76 | 74.32 | 74.64 | 74.45 | 0.89% | 103,699 |
| Jan 2, 2026 | 73.95 | 74.11 | 73.62 | 73.99 | 73.80 | 0.48% | 59,791 |
| Dec 31, 2025 | 74.36 | 74.36 | 73.60 | 73.63 | 73.45 | -0.74% | 96,911 |
| Dec 30, 2025 | 74.32 | 74.41 | 74.18 | 74.18 | 74.00 | -0.17% | 113,661 |
| Dec 29, 2025 | 74.34 | 74.47 | 74.16 | 74.31 | 74.12 | -0.39% | 63,774 |
| Dec 26, 2025 | 74.62 | 74.66 | 74.48 | 74.60 | 74.41 | -0.04% | 62,237 |
| Dec 24, 2025 | 74.39 | 74.70 | 74.37 | 74.63 | 74.44 | 0.32% | 73,023 |
| Dec 23, 2025 | 74.14 | 74.41 | 74.07 | 74.39 | 74.20 | 0.24% | 168,320 |
| Dec 22, 2025 | 74.04 | 74.27 | 74.02 | 74.21 | 74.03 | 0.68% | 114,574 |
| Dec 19, 2025 | 73.34 | 73.78 | 73.34 | 73.71 | 73.53 | 0.74% | 89,147 |
| Dec 18, 2025 | 73.49 | 73.63 | 72.99 | 73.17 | 72.99 | 0.63% | 201,890 |
| Dec 17, 2025 | 73.48 | 73.51 | 72.69 | 72.72 | 72.53 | -0.83% | 103,988 |
| Dec 16, 2025 | 73.42 | 73.62 | 72.98 | 73.32 | 73.14 | -0.68% | 123,100 |
| Dec 15, 2025 | 74.44 | 74.44 | 73.65 | 73.83 | 73.45 | -0.10% | 74,209 |
| Dec 12, 2025 | 74.68 | 74.71 | 73.79 | 73.90 | 73.53 | -1.02% | 75,553 |
| Dec 11, 2025 | 74.29 | 74.70 | 74.01 | 74.66 | 74.29 | 0.49% | 80,254 |
| Dec 10, 2025 | 73.55 | 74.47 | 73.54 | 74.30 | 73.92 | 0.92% | 82,865 |
| Dec 9, 2025 | 73.60 | 73.92 | 73.56 | 73.62 | 73.25 | -0.04% | 88,429 |
| Dec 8, 2025 | 74.09 | 74.09 | 73.49 | 73.65 | 73.28 | -0.39% | 86,054 |
| Dec 5, 2025 | 73.99 | 74.23 | 73.82 | 73.94 | 73.56 | 0.13% | 184,030 |
| Dec 4, 2025 | 73.86 | 73.92 | 73.59 | 73.84 | 73.47 | 0.22% | 74,531 |
| Dec 3, 2025 | 73.31 | 73.80 | 73.29 | 73.68 | 73.31 | 0.48% | 79,641 |