Skip to main content
Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
46.78
-0.68 (-1.43%)
Mar 5, 2026, 2:39 PM EST - Market open

DFAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.2147.4846.8046.87--1.24%393,809
Mar 4, 202647.2747.5847.1247.4647.460.66%667,290
Mar 3, 202646.7847.3246.3747.1547.15-0.99%1,417,662
Mar 2, 202647.0247.7647.0247.6247.620.13%840,401
Feb 27, 202647.4147.5947.2747.5647.56-0.59%770,706
Feb 26, 202648.0448.0447.4947.8447.84-0.37%539,725
Feb 25, 202647.8748.0647.7948.0248.020.73%558,673
Feb 24, 202647.2647.7447.1747.6747.670.80%526,772
Feb 23, 202647.7247.8547.1447.2947.29-1.17%611,640
Feb 20, 202647.3547.8847.3547.8547.850.69%978,368
Feb 19, 202647.4347.6147.3247.5247.52-0.19%642,380
Feb 18, 202647.4447.8347.3947.6147.610.55%607,106
Feb 17, 202647.2247.4946.8747.3547.350.13%1,013,712
Feb 13, 202647.2647.6046.9747.2947.290.17%810,195
Feb 12, 202648.1548.2547.1647.2147.21-1.63%1,759,948
Feb 11, 202648.3348.3647.7847.9947.99-0.06%662,435
Feb 10, 202648.2148.2947.9848.0248.02-0.23%512,333
Feb 9, 202647.8148.2647.7948.1348.130.44%536,305
Feb 6, 202647.2248.0247.2247.9247.922.11%750,913
Feb 5, 202647.1647.3646.8246.9346.93-1.20%1,195,614
Feb 4, 202647.7147.8447.1847.5047.50-0.29%1,693,897
Feb 3, 202648.0448.0747.2347.6447.64-0.69%1,084,111
Feb 2, 202647.5248.0847.5247.9747.970.59%753,632
Jan 30, 202647.7047.8747.3947.6947.69-0.46%1,014,173
Jan 29, 202648.0848.0847.2847.9147.91-0.17%864,822
Jan 28, 202648.0948.1547.8847.9947.99-638,787
Jan 27, 202647.9148.0647.8647.9947.990.36%581,388
Jan 26, 202647.6647.9047.6647.8247.820.44%670,846
Jan 23, 202647.6547.7447.5147.6147.61-0.15%1,078,229
Jan 22, 202647.7047.8347.5447.6847.680.59%757,676
Jan 21, 202646.9947.6346.9147.4047.401.28%1,498,114
Jan 20, 202647.0747.3046.7546.8046.80-1.99%832,630
Jan 16, 202647.9047.9247.6647.7547.75-0.13%608,770
Jan 15, 202647.9048.0247.7647.8147.810.36%682,663
Jan 14, 202647.6447.7047.3747.6447.64-0.40%887,493
Jan 13, 202647.9547.9847.6647.8347.83-0.19%815,229
Jan 12, 202647.6047.9647.6047.9247.920.19%486,283
Jan 9, 202647.6347.9147.5047.8347.830.65%460,161
Jan 8, 202647.4347.6047.3647.5247.520.08%595,489
Jan 7, 202647.7047.7447.4547.4847.48-0.40%714,583
Jan 6, 202647.3647.7047.3447.6747.670.68%685,903
Jan 5, 202647.1947.4547.1947.3547.350.81%850,805
Jan 2, 202647.0847.1546.7546.9746.970.36%848,648
Dec 31, 202547.1947.1946.8046.8046.80-0.76%696,991
Dec 30, 202547.2247.2947.1647.1647.16-0.17%731,883
Dec 29, 202547.2347.3547.1447.2447.24-0.40%526,877
Dec 26, 202547.4847.5147.3647.4347.43-0.02%726,915
Dec 24, 202547.2947.4847.2947.4447.440.30%312,694
Dec 23, 202547.0847.3147.0347.3047.300.34%701,458
Dec 22, 202547.0847.1947.0247.1447.140.68%663,797
Dec 19, 202546.5846.8746.5446.8246.820.88%721,612
Dec 18, 202546.5246.7246.3346.4146.410.72%629,304
Dec 17, 202546.6446.6746.0846.0846.08-1.05%753,152
Dec 16, 202546.6146.7346.3146.5746.57-0.56%622,724
Dec 15, 202547.1847.1846.7446.8346.71-0.17%597,945
Dec 12, 202547.4147.4446.7746.9146.79-1.12%759,811
Dec 11, 202547.1447.4546.9947.4447.320.36%642,194
Dec 10, 202546.8847.3946.7947.2747.150.81%716,181
Dec 9, 202546.8847.0746.8746.8946.77-0.06%450,965
Dec 8, 202547.1547.1546.8146.9246.80-0.34%378,293
Dec 5, 202547.0947.2747.0047.0846.960.17%439,777
Dec 4, 202546.9947.0446.8247.0046.880.13%534,146
Dec 3, 202546.6547.0046.6546.9446.820.45%540,964
Dec 2, 202546.7946.8846.5946.7346.610.13%516,207
Dec 1, 202546.5446.8846.5446.6746.55-0.43%568,351
Nov 28, 202546.7246.8946.6946.8746.750.51%260,494
Nov 26, 202546.4946.7846.4446.6346.510.69%533,284
Nov 25, 202545.7846.3845.5746.3146.191.11%981,499
Nov 24, 202545.3845.8845.3145.8045.681.42%651,085
Nov 21, 202544.7945.5144.5445.1645.041.23%1,618,898
Nov 20, 202546.0146.1844.5844.6144.50-1.50%2,024,042
Nov 19, 202545.2145.6345.0545.2945.170.33%1,859,854
Nov 18, 202545.1945.4644.8345.1445.02-0.66%1,216,252
Nov 17, 202545.8046.0545.2345.4445.32-1.11%786,861
Nov 14, 202545.5146.2245.3845.9545.83-0.07%778,242
Nov 13, 202546.5846.6145.8845.9845.86-1.69%656,537
Nov 12, 202546.8646.9146.6546.7746.650.09%1,409,160
Nov 11, 202546.5246.7946.4746.7346.610.21%1,076,144
Nov 10, 202546.4146.7046.2446.6346.511.44%577,904
Nov 7, 202545.6845.9745.2745.9745.850.24%549,517
Nov 6, 202546.3246.3845.7645.8645.74-1.10%608,793
Nov 5, 202546.1646.6046.1446.3746.250.48%2,335,937
Nov 4, 202546.2246.4746.1146.1546.03-1.16%561,882
Nov 3, 202546.8746.8746.4446.6946.570.13%503,521
Oct 31, 202546.8146.8146.4446.6346.510.34%446,015
Oct 30, 202546.7046.9046.4746.4746.35-1.06%634,701
Oct 29, 202547.1147.1746.7246.9746.85-0.09%770,820
Oct 28, 202547.0147.1146.8947.0146.890.17%875,360
Oct 27, 202546.8146.9746.7946.9346.811.06%686,562
Oct 24, 202546.4346.5546.3846.4446.320.80%471,438
Oct 23, 202545.8446.1545.8146.0745.950.68%642,378
Oct 22, 202546.0546.0745.4845.7645.64-0.65%686,926
Oct 21, 202546.0546.1845.9346.0645.940.11%491,510
Oct 20, 202545.7846.0945.7846.0145.891.10%412,301
Oct 17, 202545.1945.6145.1445.5145.390.42%518,967
Oct 16, 202545.8145.8645.0845.3245.20-0.74%592,962
Oct 15, 202545.8546.0345.2745.6645.540.40%644,134
Oct 14, 202545.0545.7244.8145.4845.36-531,478
Oct 13, 202545.3245.5845.2445.4845.361.59%518,128
Oct 10, 202546.0846.2144.7544.7744.66-2.74%1,101,541