Dimensional U.S. Core Equity 2 ETF (DFAC)
NYSEARCA: DFAC · Real-Time Price · USD
39.69
+0.05 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.70 | 39.86 | 39.65 | 39.69 | 39.69 | 0.13% | 1,737,344 |
| Dec 4, 2025 | 39.63 | 39.71 | 39.50 | 39.64 | 39.64 | 0.15% | 1,243,750 |
| Dec 3, 2025 | 39.35 | 39.64 | 39.32 | 39.58 | 39.58 | 0.58% | 2,097,322 |
| Dec 2, 2025 | 39.43 | 39.48 | 39.25 | 39.35 | 39.35 | 0.08% | 2,169,538 |
| Dec 1, 2025 | 39.19 | 39.53 | 39.19 | 39.32 | 39.32 | -0.41% | 2,333,623 |
| Nov 28, 2025 | 39.34 | 39.50 | 39.34 | 39.48 | 39.48 | 0.48% | 959,005 |
| Nov 26, 2025 | 39.16 | 39.45 | 39.15 | 39.29 | 39.29 | 0.64% | 2,000,286 |
| Nov 25, 2025 | 38.58 | 39.10 | 38.45 | 39.04 | 39.04 | 1.30% | 2,761,669 |
| Nov 24, 2025 | 38.23 | 38.62 | 38.15 | 38.54 | 38.54 | 1.15% | 2,421,496 |
| Nov 21, 2025 | 37.68 | 38.38 | 37.56 | 38.10 | 38.10 | 1.57% | 6,238,408 |
| Nov 20, 2025 | 38.58 | 38.74 | 37.48 | 37.51 | 37.51 | -1.45% | 5,117,091 |
| Nov 19, 2025 | 37.95 | 38.32 | 37.87 | 38.06 | 38.06 | 0.32% | 2,874,340 |
| Nov 18, 2025 | 37.90 | 38.21 | 37.67 | 37.94 | 37.94 | -0.47% | 5,473,141 |
| Nov 17, 2025 | 38.50 | 38.68 | 37.95 | 38.12 | 38.12 | -1.32% | 2,960,007 |
| Nov 14, 2025 | 38.26 | 38.84 | 38.20 | 38.63 | 38.63 | -0.08% | 3,639,072 |
| Nov 13, 2025 | 39.14 | 39.20 | 38.57 | 38.66 | 38.66 | -1.60% | 5,303,248 |
| Nov 12, 2025 | 39.35 | 39.41 | 39.21 | 39.29 | 39.29 | 0.13% | 1,654,416 |
| Nov 11, 2025 | 39.10 | 39.29 | 39.03 | 39.24 | 39.24 | 0.26% | 1,879,323 |
| Nov 10, 2025 | 39.00 | 39.21 | 38.79 | 39.14 | 39.14 | 1.35% | 3,237,753 |
| Nov 7, 2025 | 38.31 | 38.64 | 38.06 | 38.62 | 38.62 | 0.36% | 3,136,631 |
| Nov 6, 2025 | 38.85 | 38.90 | 38.39 | 38.48 | 38.48 | -0.93% | 2,879,217 |
| Nov 5, 2025 | 38.66 | 39.06 | 38.63 | 38.84 | 38.84 | 0.57% | 2,669,801 |
| Nov 4, 2025 | 38.62 | 38.86 | 38.57 | 38.62 | 38.62 | -1.05% | 2,616,701 |
| Nov 3, 2025 | 39.15 | 39.15 | 38.77 | 39.03 | 39.03 | 0.03% | 2,061,451 |
| Oct 31, 2025 | 39.10 | 39.14 | 38.84 | 39.02 | 39.02 | 0.33% | 2,931,008 |
| Oct 30, 2025 | 39.04 | 39.27 | 38.89 | 38.89 | 38.89 | -0.99% | 4,067,234 |
| Oct 29, 2025 | 39.43 | 39.51 | 39.09 | 39.28 | 39.28 | -0.25% | 2,940,622 |
| Oct 28, 2025 | 39.45 | 39.49 | 39.29 | 39.38 | 39.38 | -0.08% | 1,828,956 |
| Oct 27, 2025 | 39.40 | 39.43 | 39.29 | 39.41 | 39.41 | 0.87% | 2,224,523 |
| Oct 24, 2025 | 39.05 | 39.17 | 39.03 | 39.07 | 39.07 | 0.80% | 1,733,336 |
| Oct 23, 2025 | 38.58 | 38.83 | 38.53 | 38.76 | 38.76 | 0.68% | 1,845,505 |
| Oct 22, 2025 | 38.73 | 38.77 | 38.27 | 38.50 | 38.50 | -0.67% | 3,066,856 |
| Oct 21, 2025 | 38.66 | 38.85 | 38.61 | 38.76 | 38.76 | 0.18% | 1,813,238 |
| Oct 20, 2025 | 38.47 | 38.75 | 38.47 | 38.69 | 38.69 | 1.15% | 1,318,575 |
| Oct 17, 2025 | 38.05 | 38.33 | 37.94 | 38.25 | 38.25 | 0.42% | 2,518,408 |
| Oct 16, 2025 | 38.52 | 38.56 | 37.91 | 38.09 | 38.09 | -0.96% | 4,779,670 |
| Oct 15, 2025 | 38.59 | 38.77 | 38.11 | 38.46 | 38.46 | 0.34% | 1,923,956 |
| Oct 14, 2025 | 37.84 | 38.51 | 37.70 | 38.33 | 38.33 | 0.42% | 2,679,120 |
| Oct 13, 2025 | 38.01 | 38.26 | 37.99 | 38.17 | 38.17 | 1.49% | 1,678,954 |
| Oct 10, 2025 | 38.71 | 38.82 | 37.60 | 37.61 | 37.61 | -2.72% | 3,619,422 |
| Oct 9, 2025 | 38.88 | 38.93 | 38.56 | 38.66 | 38.66 | -0.49% | 1,635,484 |
| Oct 8, 2025 | 38.75 | 38.89 | 38.64 | 38.85 | 38.85 | 0.52% | 2,244,577 |
| Oct 7, 2025 | 38.95 | 38.95 | 38.56 | 38.65 | 38.65 | -0.51% | 2,130,678 |
| Oct 6, 2025 | 38.95 | 38.95 | 38.76 | 38.85 | 38.85 | 0.13% | 1,445,391 |
| Oct 3, 2025 | 38.81 | 39.01 | 38.77 | 38.80 | 38.80 | 0.15% | 1,628,799 |
| Oct 2, 2025 | 38.74 | 38.76 | 36.67 | 38.74 | 38.74 | 0.21% | 1,907,203 |
| Oct 1, 2025 | 38.39 | 38.71 | 38.39 | 38.66 | 38.66 | 0.23% | 1,509,269 |
| Sep 30, 2025 | 38.46 | 38.61 | 38.30 | 38.57 | 38.57 | 0.21% | 2,403,697 |
| Sep 29, 2025 | 38.57 | 38.57 | 38.38 | 38.49 | 38.49 | 0.23% | 1,741,209 |
| Sep 26, 2025 | 38.21 | 38.47 | 38.20 | 38.40 | 38.40 | 0.66% | 2,210,291 |
| Sep 25, 2025 | 38.16 | 38.22 | 37.95 | 38.15 | 38.15 | -0.52% | 3,052,671 |
| Sep 24, 2025 | 38.59 | 38.60 | 38.30 | 38.35 | 38.35 | -0.42% | 2,104,723 |
| Sep 23, 2025 | 38.67 | 38.82 | 38.46 | 38.51 | 38.51 | -0.70% | 2,189,806 |
| Sep 22, 2025 | 38.53 | 38.82 | 38.51 | 38.78 | 38.67 | 0.39% | 2,063,005 |
| Sep 19, 2025 | 38.70 | 38.70 | 38.48 | 38.63 | 38.52 | 0.03% | 2,259,961 |
| Sep 18, 2025 | 38.49 | 38.70 | 38.41 | 38.62 | 38.51 | 0.81% | 2,378,209 |
| Sep 17, 2025 | 38.32 | 38.63 | 38.04 | 38.31 | 38.21 | -0.03% | 3,330,927 |
| Sep 16, 2025 | 38.43 | 38.43 | 38.21 | 38.32 | 38.22 | -0.16% | 2,288,003 |
| Sep 15, 2025 | 38.38 | 38.46 | 38.31 | 38.38 | 38.28 | 0.29% | 2,709,202 |
| Sep 12, 2025 | 38.38 | 38.41 | 38.24 | 38.27 | 38.17 | -0.39% | 2,579,720 |
| Sep 11, 2025 | 38.08 | 38.46 | 38.08 | 38.42 | 38.32 | 1.08% | 2,675,030 |
| Sep 10, 2025 | 38.09 | 38.16 | 37.89 | 38.01 | 37.91 | 0.16% | 2,643,409 |
| Sep 9, 2025 | 37.96 | 37.99 | 37.80 | 37.95 | 37.85 | -0.11% | 2,162,399 |
| Sep 8, 2025 | 38.01 | 38.02 | 37.85 | 37.99 | 37.89 | 0.21% | 1,594,234 |
| Sep 5, 2025 | 38.09 | 38.21 | 37.66 | 37.91 | 37.81 | -0.29% | 2,750,235 |
| Sep 4, 2025 | 37.69 | 38.02 | 37.66 | 38.02 | 37.92 | 1.01% | 1,777,061 |
| Sep 3, 2025 | 37.60 | 37.73 | 37.45 | 37.64 | 37.54 | 0.29% | 2,183,731 |
| Sep 2, 2025 | 37.35 | 37.54 | 37.21 | 37.53 | 37.43 | -0.58% | 1,998,586 |
| Aug 29, 2025 | 37.91 | 37.92 | 37.67 | 37.75 | 37.65 | -0.53% | 2,308,419 |
| Aug 28, 2025 | 37.95 | 37.99 | 37.79 | 37.95 | 37.85 | 0.21% | 1,342,608 |
| Aug 27, 2025 | 37.71 | 37.92 | 37.68 | 37.87 | 37.77 | 0.32% | 1,374,873 |
| Aug 26, 2025 | 37.61 | 37.77 | 37.58 | 37.75 | 37.65 | 0.43% | 2,261,792 |
| Aug 25, 2025 | 37.70 | 37.76 | 37.59 | 37.59 | 37.49 | -0.53% | 1,267,490 |
| Aug 22, 2025 | 37.17 | 37.88 | 37.17 | 37.79 | 37.69 | 2.00% | 2,165,976 |
| Aug 21, 2025 | 37.00 | 37.14 | 36.91 | 37.05 | 36.95 | -0.22% | 1,787,116 |
| Aug 20, 2025 | 37.18 | 37.28 | 36.90 | 37.13 | 37.03 | -0.30% | 2,274,998 |
| Aug 19, 2025 | 37.35 | 37.48 | 37.17 | 37.24 | 37.14 | -0.32% | 1,980,484 |
| Aug 18, 2025 | 37.30 | 37.41 | 37.30 | 37.36 | 37.26 | 0.03% | 1,346,765 |
| Aug 15, 2025 | 37.55 | 37.55 | 37.31 | 37.35 | 37.25 | -0.29% | 1,684,013 |
| Aug 14, 2025 | 37.38 | 37.50 | 37.31 | 37.46 | 37.36 | -0.40% | 1,327,878 |
| Aug 13, 2025 | 37.44 | 37.62 | 37.39 | 37.61 | 37.51 | 0.89% | 1,712,450 |
| Aug 12, 2025 | 36.88 | 37.31 | 36.87 | 37.28 | 37.18 | 1.50% | 1,794,679 |
| Aug 11, 2025 | 36.84 | 36.90 | 36.66 | 36.73 | 36.63 | -0.22% | 1,631,536 |
| Aug 8, 2025 | 36.73 | 36.87 | 36.68 | 36.81 | 36.71 | 0.63% | 1,532,377 |
| Aug 7, 2025 | 36.86 | 36.91 | 36.43 | 36.58 | 36.48 | -0.16% | 2,117,652 |
| Aug 6, 2025 | 36.53 | 36.68 | 36.43 | 36.64 | 36.54 | 0.44% | 1,739,948 |
| Aug 5, 2025 | 36.67 | 36.69 | 36.34 | 36.48 | 36.38 | -0.36% | 2,015,579 |
| Aug 4, 2025 | 36.28 | 36.61 | 36.28 | 36.61 | 36.51 | 1.55% | 1,550,598 |
| Aug 1, 2025 | 36.30 | 36.30 | 35.83 | 36.05 | 35.95 | -1.61% | 2,437,884 |
| Jul 31, 2025 | 36.97 | 37.06 | 36.56 | 36.64 | 36.54 | -0.38% | 2,145,681 |
| Jul 30, 2025 | 36.96 | 37.03 | 36.60 | 36.78 | 36.68 | -0.27% | 2,065,829 |
| Jul 29, 2025 | 37.08 | 37.11 | 36.83 | 36.88 | 36.78 | -0.41% | 1,469,303 |
| Jul 28, 2025 | 37.09 | 37.11 | 36.94 | 37.03 | 36.93 | -0.11% | 1,467,695 |
| Jul 25, 2025 | 36.94 | 37.09 | 36.87 | 37.07 | 36.97 | 0.49% | 1,365,994 |
| Jul 24, 2025 | 36.99 | 37.06 | 36.89 | 36.89 | 36.79 | -0.24% | 1,478,465 |
| Jul 23, 2025 | 36.85 | 36.99 | 36.74 | 36.98 | 36.88 | 0.87% | 1,713,672 |
| Jul 22, 2025 | 36.55 | 36.71 | 36.44 | 36.66 | 36.56 | 0.49% | 1,104,109 |
| Jul 21, 2025 | 36.58 | 36.73 | 36.48 | 36.48 | 36.38 | -0.14% | 1,258,815 |
| Jul 18, 2025 | 36.71 | 36.73 | 36.44 | 36.53 | 36.43 | -0.03% | 1,679,292 |
| Jul 17, 2025 | 36.25 | 36.60 | 36.25 | 36.54 | 36.44 | 0.80% | 1,513,417 |