Dimensional Core Fixed Income ETF (DFCF)

NYSEARCA: DFCF · Real-Time Price · USD

42.36

-0.02 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

42.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.30	42.37	42.27	42.36	42.36	-0.05%	5,494,405
Apr 27, 2026	42.41	42.45	42.34	42.38	42.38	-0.12%	597,283
Apr 24, 2026	42.35	42.48	42.32	42.43	42.43	0.12%	691,883
Apr 23, 2026	42.45	42.49	42.31	42.38	42.38	-0.16%	848,406
Apr 22, 2026	42.51	42.53	42.45	42.45	42.45	0.12%	801,140
Apr 21, 2026	42.50	42.54	42.38	42.40	42.40	-0.68%	776,443
Apr 20, 2026	42.70	42.71	42.62	42.69	42.56	-	922,209
Apr 17, 2026	42.71	42.76	42.68	42.69	42.56	0.38%	705,879
Apr 16, 2026	42.64	42.65	42.51	42.53	42.40	-0.19%	707,970
Apr 15, 2026	42.61	42.63	42.56	42.61	42.48	-0.09%	799,126
Apr 14, 2026	42.55	42.67	42.53	42.65	42.52	0.26%	588,084
Apr 13, 2026	42.42	42.55	42.41	42.54	42.41	0.26%	846,107
Apr 10, 2026	42.47	42.51	42.41	42.43	42.30	-0.16%	660,417
Apr 9, 2026	42.45	42.59	42.40	42.50	42.37	0.02%	1,032,361
Apr 8, 2026	42.59	42.60	42.45	42.49	42.36	0.35%	1,277,851
Apr 7, 2026	42.28	42.37	42.14	42.34	42.21	0.17%	996,897
Apr 6, 2026	42.26	42.36	42.26	42.27	42.14	-0.19%	737,559
Apr 2, 2026	42.18	42.38	42.18	42.35	42.22	0.26%	1,113,386
Apr 1, 2026	42.22	42.33	42.21	42.24	42.11	0.05%	1,823,994
Mar 31, 2026	42.20	42.30	42.15	42.22	42.09	0.33%	1,909,652
Mar 30, 2026	42.08	42.14	42.03	42.08	41.95	0.55%	1,730,232
Mar 27, 2026	41.74	41.91	41.73	41.85	41.72	-0.05%	4,817,906
Mar 26, 2026	42.02	42.08	41.87	41.87	41.74	-0.69%	1,293,910
Mar 25, 2026	42.19	42.21	42.10	42.16	42.03	0.36%	906,966
Mar 24, 2026	41.93	42.08	41.91	42.01	41.88	-0.64%	898,186
Mar 23, 2026	42.17	42.37	42.13	42.28	41.98	0.45%	1,301,106
Mar 20, 2026	42.30	42.33	42.08	42.09	41.79	-0.89%	1,751,159
Mar 19, 2026	42.30	42.53	42.30	42.47	42.17	0.07%	834,609
Mar 18, 2026	42.56	42.61	42.42	42.44	42.14	-0.42%	880,390
Mar 17, 2026	42.56	42.63	42.56	42.62	42.31	0.33%	693,897
Mar 16, 2026	42.50	42.52	42.42	42.48	42.18	0.40%	891,114
Mar 13, 2026	42.44	42.48	42.26	42.31	42.01	-0.12%	1,071,401
Mar 12, 2026	42.46	42.49	42.31	42.36	42.06	-0.47%	1,276,346
Mar 11, 2026	42.67	42.68	42.52	42.56	42.25	-0.51%	655,530
Mar 10, 2026	42.88	42.92	42.77	42.78	42.47	-0.33%	855,118
Mar 9, 2026	42.72	42.94	42.68	42.92	42.61	0.33%	860,780
Mar 6, 2026	42.70	42.89	42.67	42.78	42.47	-0.14%	819,020
Mar 5, 2026	42.83	42.90	42.80	42.84	42.53	-0.33%	1,085,030
Mar 4, 2026	43.01	43.05	42.98	42.98	42.67	-0.07%	817,208
Mar 3, 2026	42.84	43.08	42.84	43.01	42.70	-0.05%	913,433
Mar 2, 2026	43.08	43.08	43.01	43.03	42.72	-0.46%	1,183,691
Feb 27, 2026	43.19	43.27	43.19	43.23	42.92	0.19%	1,071,714
Feb 26, 2026	43.08	43.17	43.08	43.15	42.84	0.14%	3,070,562
Feb 25, 2026	43.07	43.14	43.07	43.09	42.78	-0.02%	633,280
Feb 24, 2026	43.09	43.13	43.07	43.10	42.79	-0.05%	1,060,599
Feb 23, 2026	43.05	43.17	43.05	43.12	42.81	0.16%	1,165,988
Feb 20, 2026	43.03	43.07	42.97	43.05	42.74	0.05%	762,466
Feb 19, 2026	42.97	43.05	42.97	43.03	42.72	-	764,300
Feb 18, 2026	43.01	43.05	43.00	43.03	42.72	-0.25%	719,843
Feb 17, 2026	43.12	43.15	43.11	43.14	42.75	0.02%	627,409
Feb 13, 2026	43.09	43.14	43.09	43.13	42.74	0.35%	1,005,695
Feb 12, 2026	42.87	43.01	42.87	42.98	42.60	0.37%	1,044,545
Feb 11, 2026	42.79	42.88	42.79	42.82	42.44	-0.16%	755,873
Feb 10, 2026	42.87	42.93	42.86	42.89	42.51	0.26%	822,591
Feb 9, 2026	42.74	42.80	42.72	42.78	42.40	0.05%	818,470
Feb 6, 2026	42.75	42.78	42.71	42.76	42.38	0.05%	639,915
Feb 5, 2026	42.65	42.76	42.63	42.74	42.36	0.38%	1,000,052
Feb 4, 2026	42.54	42.61	42.50	42.58	42.20	-0.05%	836,400
Feb 3, 2026	42.55	42.60	42.54	42.60	42.22	0.02%	1,217,442
Feb 2, 2026	42.63	42.66	42.57	42.59	42.21	-0.09%	955,186
Jan 30, 2026	42.64	42.68	42.61	42.63	42.25	-0.05%	721,801
Jan 29, 2026	42.57	42.67	42.57	42.65	42.27	0.02%	791,614
Jan 28, 2026	42.63	42.64	42.57	42.64	42.26	-0.02%	1,063,770
Jan 27, 2026	42.66	42.71	42.63	42.65	42.27	-0.05%	816,576
Jan 26, 2026	42.69	42.71	42.66	42.67	42.29	0.09%	884,726
Jan 23, 2026	42.59	42.64	42.56	42.63	42.25	0.07%	1,023,497
Jan 22, 2026	42.54	42.62	42.52	42.60	42.22	0.05%	878,517
Jan 21, 2026	42.47	42.58	42.46	42.58	42.20	0.26%	795,029
Jan 20, 2026	42.47	42.54	42.42	42.47	42.05	-0.40%	693,271
Jan 16, 2026	42.70	42.72	42.62	42.64	42.22	-0.16%	910,574
Jan 15, 2026	42.80	42.80	42.71	42.71	42.28	-0.16%	786,425
Jan 14, 2026	42.72	42.80	42.71	42.78	42.35	0.21%	659,148
Jan 13, 2026	42.71	42.73	42.66	42.69	42.26	0.09%	803,432
Jan 12, 2026	42.62	42.70	42.61	42.65	42.23	-0.09%	611,768
Jan 9, 2026	42.65	42.73	42.60	42.69	42.26	0.21%	905,894
Jan 8, 2026	42.60	42.63	42.58	42.60	42.18	-0.19%	1,725,900
Jan 7, 2026	42.71	42.72	42.65	42.68	42.25	0.07%	1,237,697
Jan 6, 2026	42.59	42.65	42.54	42.65	42.23	0.07%	818,986
Jan 5, 2026	42.65	42.66	42.57	42.62	42.20	0.16%	747,370
Jan 2, 2026	42.59	42.59	42.52	42.55	42.13	-0.02%	670,901
Dec 31, 2025	42.60	42.66	42.55	42.56	42.14	-0.26%	930,069
Dec 30, 2025	42.64	42.70	42.63	42.67	42.25	-0.07%	793,579
Dec 29, 2025	42.67	42.70	42.65	42.70	42.27	0.12%	734,858
Dec 26, 2025	42.68	42.70	42.61	42.65	42.23	0.05%	479,548
Dec 24, 2025	42.56	42.63	42.54	42.63	42.21	0.31%	361,630
Dec 23, 2025	42.42	42.53	42.38	42.50	42.08	-0.05%	1,107,595
Dec 22, 2025	42.52	42.53	42.49	42.52	42.10	-0.05%	1,243,968
Dec 19, 2025	42.55	42.59	42.51	42.54	42.12	-0.16%	1,233,569
Dec 18, 2025	42.59	42.62	42.55	42.61	42.19	0.28%	1,569,347
Dec 17, 2025	42.47	42.52	42.47	42.49	42.07	-0.05%	1,367,416
Dec 16, 2025	42.39	42.52	42.39	42.51	42.09	-0.49%	1,088,812
Dec 15, 2025	42.75	42.79	42.69	42.72	42.01	0.14%	765,691
Dec 12, 2025	42.67	42.70	42.65	42.66	41.95	-0.33%	964,245
Dec 11, 2025	42.89	42.91	42.79	42.80	42.09	-0.05%	946,376
Dec 10, 2025	42.63	42.83	42.63	42.82	42.11	0.38%	846,840
Dec 9, 2025	42.76	42.79	42.65	42.66	41.95	-0.12%	799,854
Dec 8, 2025	42.77	42.77	42.65	42.71	42.00	-0.19%	761,630
Dec 5, 2025	42.84	42.85	42.75	42.79	42.08	-0.12%	1,057,873
Dec 4, 2025	42.85	42.86	42.80	42.84	42.13	-0.19%	739,908
Dec 3, 2025	42.86	42.93	42.84	42.92	42.20	0.21%	844,404