Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
50.74
-0.12 (-0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DFAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.58 | 51.09 | 50.51 | 50.74 | 50.74 | -0.24% | 1,359,771 |
| Jun 25, 2026 | 51.17 | 51.30 | 50.66 | 50.86 | 50.86 | 0.10% | 931,882 |
| Jun 24, 2026 | 50.90 | 51.27 | 50.66 | 50.81 | 50.81 | -0.02% | 520,908 |
| Jun 23, 2026 | 50.75 | 51.19 | 50.66 | 50.82 | 50.82 | -1.32% | 648,603 |
| Jun 22, 2026 | 51.80 | 51.97 | 51.53 | 51.62 | 51.50 | -0.25% | 834,889 |
| Jun 18, 2026 | 51.83 | 51.85 | 51.54 | 51.75 | 51.63 | 1.07% | 706,617 |
| Jun 17, 2026 | 51.88 | 51.98 | 51.08 | 51.20 | 51.08 | -1.25% | 906,926 |
| Jun 16, 2026 | 52.11 | 52.21 | 51.81 | 51.85 | 51.73 | -0.50% | 609,544 |
| Jun 15, 2026 | 51.99 | 52.27 | 51.99 | 52.11 | 51.99 | 1.58% | 560,747 |
| Jun 12, 2026 | 51.23 | 51.51 | 50.88 | 51.30 | 51.18 | 0.57% | 689,382 |
| Jun 11, 2026 | 50.36 | 51.16 | 50.13 | 51.01 | 50.89 | 1.83% | 627,407 |
| Jun 10, 2026 | 50.62 | 51.03 | 50.10 | 50.10 | 49.98 | -1.62% | 742,483 |
| Jun 9, 2026 | 51.30 | 51.59 | 49.88 | 50.92 | 50.80 | -0.14% | 957,945 |
| Jun 8, 2026 | 51.25 | 51.42 | 50.96 | 50.99 | 50.87 | 0.28% | 645,760 |
| Jun 5, 2026 | 51.85 | 51.90 | 50.72 | 50.85 | 50.73 | -2.62% | 567,101 |
| Jun 4, 2026 | 51.82 | 52.30 | 51.82 | 52.22 | 52.10 | 0.48% | 495,587 |
| Jun 3, 2026 | 52.20 | 52.26 | 51.93 | 51.97 | 51.85 | -0.67% | 611,156 |
| Jun 2, 2026 | 52.10 | 52.38 | 52.10 | 52.32 | 52.20 | 0.31% | 581,218 |
| Jun 1, 2026 | 52.01 | 52.28 | 51.89 | 52.16 | 52.04 | 0.29% | 584,639 |
| May 29, 2026 | 51.97 | 52.14 | 51.93 | 52.01 | 51.89 | 0.12% | 515,317 |
| May 28, 2026 | 51.62 | 51.98 | 51.56 | 51.95 | 51.83 | 0.54% | 475,429 |
| May 27, 2026 | 51.68 | 51.74 | 51.53 | 51.67 | 51.55 | 0.04% | 535,473 |
| May 26, 2026 | 51.53 | 51.74 | 51.49 | 51.65 | 51.53 | 0.80% | 588,977 |
| May 22, 2026 | 51.27 | 51.45 | 51.21 | 51.24 | 51.12 | 0.45% | 572,243 |
| May 21, 2026 | 50.71 | 51.16 | 50.61 | 51.01 | 50.89 | 0.22% | 443,220 |
| May 20, 2026 | 50.45 | 50.91 | 50.35 | 50.90 | 50.78 | 1.19% | 617,373 |
| May 19, 2026 | 50.37 | 50.59 | 50.16 | 50.30 | 50.18 | -0.71% | 446,527 |
| May 18, 2026 | 50.79 | 50.89 | 50.34 | 50.66 | 50.54 | -0.08% | 624,700 |
| May 15, 2026 | 50.93 | 50.98 | 50.64 | 50.70 | 50.58 | -1.25% | 810,093 |
| May 14, 2026 | 51.08 | 51.45 | 51.08 | 51.34 | 51.22 | 0.75% | 645,222 |
| May 13, 2026 | 50.75 | 51.06 | 50.52 | 50.96 | 50.84 | 0.51% | 495,234 |
| May 12, 2026 | 50.69 | 50.74 | 50.25 | 50.70 | 50.58 | -0.24% | 466,644 |
| May 11, 2026 | 50.65 | 50.94 | 50.65 | 50.82 | 50.70 | 0.14% | 687,923 |
| May 8, 2026 | 50.64 | 50.77 | 50.56 | 50.75 | 50.63 | 0.69% | 592,732 |
| May 7, 2026 | 50.73 | 50.73 | 50.27 | 50.40 | 50.28 | -0.45% | 634,532 |
| May 6, 2026 | 50.30 | 50.68 | 50.27 | 50.63 | 50.51 | 1.32% | 819,588 |
| May 5, 2026 | 49.76 | 50.06 | 49.76 | 49.97 | 49.85 | 0.89% | 637,125 |
| May 4, 2026 | 49.65 | 49.84 | 49.32 | 49.53 | 49.42 | -0.40% | 517,286 |
| May 1, 2026 | 49.81 | 50.01 | 49.72 | 49.73 | 49.61 | 0.26% | 639,778 |
| Apr 30, 2026 | 49.33 | 49.67 | 49.04 | 49.60 | 49.48 | 1.06% | 637,254 |
| Apr 29, 2026 | 49.15 | 49.18 | 48.90 | 49.08 | 48.97 | -0.12% | 1,115,159 |
| Apr 28, 2026 | 49.21 | 49.28 | 48.99 | 49.14 | 49.03 | -0.55% | 605,519 |
| Apr 27, 2026 | 49.27 | 49.44 | 49.22 | 49.41 | 49.30 | 0.16% | 764,863 |
| Apr 24, 2026 | 49.20 | 49.36 | 48.99 | 49.33 | 49.22 | 0.63% | 786,973 |
| Apr 23, 2026 | 49.11 | 49.28 | 48.58 | 49.02 | 48.91 | -0.37% | 1,198,073 |
| Apr 22, 2026 | 49.14 | 49.21 | 49.03 | 49.20 | 49.09 | 0.90% | 486,579 |
| Apr 21, 2026 | 49.22 | 49.30 | 48.69 | 48.76 | 48.65 | -0.65% | 769,233 |
| Apr 20, 2026 | 49.04 | 49.13 | 48.91 | 49.08 | 48.97 | -0.06% | 437,150 |
| Apr 17, 2026 | 48.81 | 49.31 | 48.81 | 49.11 | 49.00 | 1.30% | 557,415 |
| Apr 16, 2026 | 48.45 | 48.58 | 48.31 | 48.48 | 48.37 | 0.19% | 514,849 |
| Apr 15, 2026 | 48.13 | 48.40 | 48.05 | 48.39 | 48.28 | 0.71% | 584,474 |
| Apr 14, 2026 | 47.68 | 48.08 | 47.63 | 48.05 | 47.94 | 1.16% | 468,872 |
| Apr 13, 2026 | 46.88 | 47.54 | 46.86 | 47.50 | 47.39 | 0.96% | 459,957 |
| Apr 10, 2026 | 47.24 | 47.25 | 46.98 | 47.05 | 46.94 | -0.15% | 451,404 |
| Apr 9, 2026 | 46.80 | 47.20 | 46.69 | 47.12 | 47.01 | 0.55% | 733,965 |
| Apr 8, 2026 | 46.89 | 46.92 | 46.56 | 46.86 | 46.75 | 2.52% | 935,561 |
| Apr 7, 2026 | 45.54 | 45.71 | 45.18 | 45.71 | 45.60 | 0.02% | 1,108,015 |
| Apr 6, 2026 | 45.50 | 45.72 | 45.46 | 45.70 | 45.59 | 0.48% | 659,935 |
| Apr 2, 2026 | 44.85 | 45.66 | 44.74 | 45.48 | 45.37 | 0.09% | 1,172,604 |
| Apr 1, 2026 | 45.38 | 45.69 | 45.33 | 45.44 | 45.33 | 0.71% | 798,354 |
| Mar 31, 2026 | 44.35 | 45.17 | 44.26 | 45.12 | 45.02 | 2.90% | 1,162,430 |
| Mar 30, 2026 | 44.43 | 44.43 | 43.68 | 43.85 | 43.75 | -0.41% | 939,489 |
| Mar 27, 2026 | 44.61 | 44.61 | 43.95 | 44.03 | 43.93 | -1.67% | 1,368,746 |
| Mar 26, 2026 | 45.23 | 45.45 | 44.77 | 44.78 | 44.68 | -1.69% | 1,077,641 |
| Mar 25, 2026 | 45.67 | 45.81 | 45.33 | 45.55 | 45.44 | 0.62% | 1,371,863 |
| Mar 24, 2026 | 45.05 | 45.52 | 44.98 | 45.27 | 45.17 | -0.13% | 843,875 |
| Mar 23, 2026 | 45.58 | 45.96 | 45.36 | 45.44 | 45.22 | 1.20% | 1,112,588 |
| Mar 20, 2026 | 45.47 | 45.48 | 44.66 | 44.90 | 44.69 | -1.49% | 834,880 |
| Mar 19, 2026 | 45.30 | 45.79 | 45.26 | 45.58 | 45.36 | -0.18% | 775,566 |
| Mar 18, 2026 | 46.13 | 46.22 | 45.65 | 45.66 | 45.44 | -1.36% | 852,373 |
| Mar 17, 2026 | 46.38 | 46.55 | 46.24 | 46.29 | 46.07 | 0.33% | 473,706 |
| Mar 16, 2026 | 46.12 | 46.34 | 46.02 | 46.14 | 45.92 | 1.01% | 600,217 |
| Mar 13, 2026 | 46.15 | 46.35 | 45.62 | 45.68 | 45.46 | -0.52% | 853,561 |
| Mar 12, 2026 | 46.30 | 46.33 | 45.92 | 45.92 | 45.70 | -1.63% | 688,309 |
| Mar 11, 2026 | 46.75 | 46.89 | 46.46 | 46.68 | 46.46 | -0.11% | 738,219 |
| Mar 10, 2026 | 46.83 | 47.21 | 46.60 | 46.73 | 46.51 | -0.28% | 587,369 |
| Mar 9, 2026 | 46.01 | 46.96 | 45.71 | 46.86 | 46.64 | 0.82% | 1,581,019 |
| Mar 6, 2026 | 46.55 | 46.70 | 46.28 | 46.48 | 46.26 | -1.40% | 857,883 |
| Mar 5, 2026 | 47.21 | 47.48 | 46.75 | 47.14 | 46.92 | -0.67% | 962,000 |
| Mar 4, 2026 | 47.27 | 47.58 | 47.12 | 47.46 | 47.23 | 0.66% | 667,298 |
| Mar 3, 2026 | 46.78 | 47.32 | 46.37 | 47.15 | 46.93 | -0.99% | 1,417,662 |
| Mar 2, 2026 | 47.02 | 47.76 | 47.02 | 47.62 | 47.39 | 0.13% | 840,401 |
| Feb 27, 2026 | 47.41 | 47.59 | 47.27 | 47.56 | 47.33 | -0.59% | 770,849 |
| Feb 26, 2026 | 48.04 | 48.04 | 47.49 | 47.84 | 47.61 | -0.37% | 539,725 |
| Feb 25, 2026 | 47.87 | 48.06 | 47.79 | 48.02 | 47.79 | 0.73% | 558,673 |
| Feb 24, 2026 | 47.26 | 47.74 | 47.17 | 47.67 | 47.44 | 0.80% | 526,772 |
| Feb 23, 2026 | 47.72 | 47.85 | 47.14 | 47.29 | 47.07 | -1.17% | 611,640 |
| Feb 20, 2026 | 47.35 | 47.88 | 47.35 | 47.85 | 47.62 | 0.69% | 978,368 |
| Feb 19, 2026 | 47.43 | 47.61 | 47.32 | 47.52 | 47.29 | -0.19% | 642,880 |
| Feb 18, 2026 | 47.44 | 47.83 | 47.39 | 47.61 | 47.38 | 0.55% | 607,114 |
| Feb 17, 2026 | 47.22 | 47.49 | 46.87 | 47.35 | 47.13 | 0.13% | 1,013,712 |
| Feb 13, 2026 | 47.26 | 47.60 | 46.97 | 47.29 | 47.07 | 0.17% | 810,195 |
| Feb 12, 2026 | 48.15 | 48.25 | 47.16 | 47.21 | 46.99 | -1.63% | 1,759,951 |
| Feb 11, 2026 | 48.33 | 48.36 | 47.78 | 47.99 | 47.76 | -0.06% | 662,713 |
| Feb 10, 2026 | 48.21 | 48.29 | 47.98 | 48.02 | 47.79 | -0.23% | 512,333 |
| Feb 9, 2026 | 47.81 | 48.26 | 47.79 | 48.13 | 47.90 | 0.44% | 536,325 |
| Feb 6, 2026 | 47.22 | 48.02 | 47.22 | 47.92 | 47.69 | 2.11% | 751,095 |
| Feb 5, 2026 | 47.16 | 47.36 | 46.82 | 46.93 | 46.71 | -1.20% | 1,198,894 |
| Feb 4, 2026 | 47.71 | 47.84 | 47.18 | 47.50 | 47.27 | -0.29% | 1,694,111 |
| Feb 3, 2026 | 48.04 | 48.07 | 47.23 | 47.64 | 47.41 | -0.69% | 1,084,206 |