Skip to main content
Dimensional US Core Equity Market ETF (DFAU)
NYSEARCA: DFAU · Real-Time Price · USD
49.14
-0.27 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
49.13
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.2149.2848.9949.1449.14-0.55%605,519
Apr 27, 202649.2749.4449.2249.4149.410.16%764,404
Apr 24, 202649.2049.3648.9949.3349.330.63%786,973
Apr 23, 202649.1149.2848.5849.0249.02-0.37%1,198,073
Apr 22, 202649.1449.2149.0349.2049.200.90%486,579
Apr 21, 202649.2249.3048.6948.7648.76-0.65%769,233
Apr 20, 202649.0449.1348.9149.0849.08-0.06%437,150
Apr 17, 202648.8149.3148.8149.1149.111.30%555,515
Apr 16, 202648.4548.5848.3148.4848.480.19%514,849
Apr 15, 202648.1348.4048.0548.3948.390.71%584,474
Apr 14, 202647.6848.0847.6348.0548.051.16%468,872
Apr 13, 202646.8847.5446.8647.5047.500.96%459,957
Apr 10, 202647.2447.2546.9847.0547.05-0.15%451,404
Apr 9, 202646.8047.2046.6947.1247.120.55%731,831
Apr 8, 202646.8946.9246.5646.8646.862.52%935,561
Apr 7, 202645.5445.7145.1845.7145.710.02%1,107,237
Apr 6, 202645.5045.7245.4645.7045.700.48%659,935
Apr 2, 202644.8545.6644.7445.4845.480.09%1,172,603
Apr 1, 202645.3845.6945.3345.4445.440.71%798,354
Mar 31, 202644.3545.1744.2645.1245.122.90%1,162,422
Mar 30, 202644.4344.4343.6843.8543.85-0.41%938,430
Mar 27, 202644.6144.6143.9544.0344.03-1.67%1,368,711
Mar 26, 202645.2345.4544.7744.7844.78-1.69%1,077,641
Mar 25, 202645.6745.8145.3345.5545.550.62%1,370,885
Mar 24, 202645.0545.5244.9845.2745.27-0.37%843,875
Mar 23, 202645.5845.9645.3645.4445.331.20%1,112,588
Mar 20, 202645.4745.4844.6644.9044.79-1.49%834,880
Mar 19, 202645.3045.7945.2645.5845.47-0.18%775,566
Mar 18, 202646.1346.2245.6545.6645.55-1.36%852,373
Mar 17, 202646.3846.5546.2446.2946.180.33%473,706
Mar 16, 202646.1246.3446.0246.1446.031.01%600,217
Mar 13, 202646.1546.3545.6245.6845.57-0.52%853,561
Mar 12, 202646.3046.3345.9245.9245.81-1.63%688,309
Mar 11, 202646.7546.8946.4646.6846.57-0.11%738,219
Mar 10, 202646.8347.2146.6046.7346.62-0.28%587,369
Mar 9, 202646.0146.9645.7146.8646.750.82%1,581,019
Mar 6, 202646.5546.7046.2846.4846.37-1.40%857,883
Mar 5, 202647.2147.4846.7547.1447.03-0.67%962,000
Mar 4, 202647.2747.5847.1247.4647.340.66%667,298
Mar 3, 202646.7847.3246.3747.1547.04-0.99%1,417,662
Mar 2, 202647.0247.7647.0247.6247.500.13%840,401
Feb 27, 202647.4147.5947.2747.5647.44-0.59%770,849
Feb 26, 202648.0448.0447.4947.8447.72-0.37%539,725
Feb 25, 202647.8748.0647.7948.0247.900.73%558,673
Feb 24, 202647.2647.7447.1747.6747.550.80%526,772
Feb 23, 202647.7247.8547.1447.2947.18-1.17%611,640
Feb 20, 202647.3547.8847.3547.8547.730.69%978,368
Feb 19, 202647.4347.6147.3247.5247.40-0.19%642,880
Feb 18, 202647.4447.8347.3947.6147.490.55%607,114
Feb 17, 202647.2247.4946.8747.3547.240.13%1,013,712
Feb 13, 202647.2647.6046.9747.2947.180.17%810,195
Feb 12, 202648.1548.2547.1647.2147.10-1.63%1,759,951
Feb 11, 202648.3348.3647.7847.9947.87-0.06%662,713
Feb 10, 202648.2148.2947.9848.0247.90-0.23%512,333
Feb 9, 202647.8148.2647.7948.1348.010.44%536,325
Feb 6, 202647.2248.0247.2247.9247.802.11%751,095
Feb 5, 202647.1647.3646.8246.9346.82-1.20%1,198,894
Feb 4, 202647.7147.8447.1847.5047.38-0.29%1,694,111
Feb 3, 202648.0448.0747.2347.6447.52-0.69%1,084,206
Feb 2, 202647.5248.0847.5247.9747.850.59%753,691
Jan 30, 202647.7047.8747.3947.6947.57-0.46%1,014,173
Jan 29, 202648.0848.0847.2847.9147.79-0.17%864,822
Jan 28, 202648.0948.1547.8847.9947.87-638,829
Jan 27, 202647.9148.0647.8647.9947.870.36%581,388
Jan 26, 202647.6647.9047.6647.8247.700.44%671,046
Jan 23, 202647.6547.7447.5147.6147.49-0.15%1,078,229
Jan 22, 202647.7047.8347.5447.6847.560.59%757,713
Jan 21, 202646.9947.6346.9147.4047.281.28%1,498,114
Jan 20, 202647.0747.3046.7546.8046.69-1.99%832,630
Jan 16, 202647.9047.9247.6647.7547.63-0.13%608,770
Jan 15, 202647.9048.0247.7647.8147.690.36%682,663
Jan 14, 202647.6447.7047.3747.6447.52-0.40%887,493
Jan 13, 202647.9547.9847.6647.8347.71-0.19%815,229
Jan 12, 202647.6047.9647.6047.9247.800.19%486,500
Jan 9, 202647.6347.9147.5047.8347.710.65%460,161
Jan 8, 202647.4347.6047.3647.5247.400.08%595,489
Jan 7, 202647.7047.7447.4547.4847.36-0.40%714,583
Jan 6, 202647.3647.7047.3447.6747.550.68%685,903
Jan 5, 202647.1947.4547.1947.3547.240.81%850,805
Jan 2, 202647.0847.1546.7546.9746.860.36%848,648
Dec 31, 202547.1947.1946.8046.8046.69-0.76%696,991
Dec 30, 202547.2247.2947.1647.1647.05-0.17%731,883
Dec 29, 202547.2347.3547.1447.2447.13-0.40%526,899
Dec 26, 202547.4847.5147.3647.4347.31-0.02%726,915
Dec 24, 202547.2947.4847.2947.4447.320.30%312,694
Dec 23, 202547.0847.3147.0347.3047.190.34%701,458
Dec 22, 202547.0847.1947.0247.1447.030.68%663,797
Dec 19, 202546.5846.8746.5446.8246.710.88%721,612
Dec 18, 202546.5246.7246.3346.4146.300.72%629,304
Dec 17, 202546.6446.6746.0846.0845.97-1.05%753,152
Dec 16, 202546.6146.7346.3146.5746.46-0.56%622,724
Dec 15, 202547.1847.1846.7446.8346.60-0.17%597,945
Dec 12, 202547.4147.4446.7746.9146.68-1.12%759,811
Dec 11, 202547.1447.4546.9947.4447.200.36%642,194
Dec 10, 202546.8847.3946.7947.2747.030.81%716,181
Dec 9, 202546.8847.0746.8746.8946.66-0.06%450,965
Dec 8, 202547.1547.1546.8146.9246.69-0.34%378,293
Dec 5, 202547.0947.2747.0047.0846.850.17%439,777
Dec 4, 202546.9947.0446.8247.0046.770.13%534,146
Dec 3, 202546.6547.0046.6546.9446.710.45%540,964