Dimensional US Core Equity Market ETF (NY: DFAU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	41.06	41.07	40.58	40.71	406,696	-0.54(-1.31%)
Nov 14, 2024	41.54	41.58	41.20	41.25	452,085	-0.28(-0.67%)
Nov 13, 2024	41.58	41.71	41.44	41.53	455,003	-0.04(-0.10%)
Nov 12, 2024	41.70	41.74	41.40	41.57	291,640	-0.16(-0.38%)
Nov 11, 2024	41.76	41.79	41.61	41.73	336,673	+0.15(+0.36%)
Nov 08, 2024	41.41	41.67	41.41	41.58	348,482	+0.15(+0.36%)
Nov 07, 2024	41.30	41.50	41.27	41.43	453,337	+0.29(+0.70%)
Nov 06, 2024	40.91	41.20	40.72	41.14	396,051	+1.18(+2.95%)
Nov 05, 2024	39.54	39.97	39.54	39.96	443,175	+0.50(+1.27%)
Nov 04, 2024	39.52	39.66	39.36	39.46	394,288	-0.06(-0.15%)
Nov 01, 2024	39.57	39.84	39.50	39.52	325,484	+0.14(+0.36%)
Oct 31, 2024	39.87	39.87	39.38	39.38	445,180	-0.71(-1.77%)
Oct 30, 2024	40.13	40.35	40.07	40.09	379,650	-0.11(-0.27%)
Oct 29, 2024	40.05	40.27	39.97	40.20	519,048	+0.04(+0.10%)
Oct 28, 2024	40.21	40.26	40.15	40.16	294,610	+0.17(+0.43%)
Oct 25, 2024	40.21	40.36	39.92	39.99	502,347	-0.02(-0.05%)
Oct 24, 2024	40.10	40.12	39.84	40.01	412,202	+0.07(+0.18%)
Oct 23, 2024	40.18	40.20	39.70	39.94	575,594	-0.38(-0.94%)
Oct 22, 2024	40.21	40.39	40.16	40.32	488,626	-0.06(-0.15%)
Oct 21, 2024	40.45	40.49	40.20	40.38	342,959	-0.10(-0.25%)
Oct 18, 2024	40.47	40.55	40.39	40.48	472,209	+0.10(+0.25%)
Oct 17, 2024	40.57	40.57	40.35	40.38	714,605	+0.03(+0.07%)
Oct 16, 2024	40.18	40.40	40.15	40.35	413,677	+0.21(+0.52%)
Oct 15, 2024	40.43	40.47	40.09	40.14	398,780	-0.30(-0.74%)
Oct 14, 2024	40.23	40.48	40.18	40.44	375,248	+0.35(+0.87%)
Oct 11, 2024	39.80	40.15	39.80	40.09	301,555	+0.28(+0.70%)
Oct 10, 2024	39.77	39.90	39.66	39.81	405,595	-0.07(-0.18%)
Oct 09, 2024	39.59	39.91	39.57	39.88	363,207	+0.29(+0.73%)
Oct 08, 2024	39.42	39.65	39.38	39.59	305,864	+0.28(+0.71%)
Oct 07, 2024	39.54	39.55	39.20	39.31	316,408	-0.34(-0.86%)
Oct 04, 2024	39.58	39.66	39.33	39.65	262,029	+0.38(+0.97%)
Oct 03, 2024	39.19	39.36	39.10	39.27	352,292	-0.05(-0.13%)
Oct 02, 2024	39.22	39.41	39.09	39.32	409,384	+0.00(+0.00%)
Oct 01, 2024	39.64	39.64	39.13	39.32	402,312	-0.37(-0.93%)
Sep 30, 2024	39.44	39.70	39.27	39.69	391,042	+0.15(+0.38%)
Sep 27, 2024	39.66	39.72	39.44	39.54	360,063	-0.01(-0.03%)
Sep 26, 2024	39.66	39.68	39.40	39.55	317,194	+0.23(+0.58%)
Sep 25, 2024	39.44	39.51	39.27	39.32	247,044	-0.16(-0.41%)
Sep 24, 2024	39.44	39.48	39.24	39.48	383,077	+0.14(+0.36%)
Sep 23, 2024	39.33	39.42	39.27	39.34	383,388	+0.09(+0.23%)
Sep 20, 2024	39.27	39.36	39.09	39.25	320,799	-0.15(-0.38%)
Sep 19, 2024	39.37	39.51	39.17	39.40	426,917	+0.69(+1.78%)
Sep 18, 2024	38.85	39.22	38.67	38.71	542,762	-0.07(-0.18%)
Sep 17, 2024	38.90	39.02	38.63	38.78	400,125	+0.05(+0.13%)
Sep 16, 2024	38.60	38.75	38.51	38.73	503,231	+0.11(+0.28%)
Sep 13, 2024	38.46	38.71	38.40	38.62	402,189	+0.26(+0.68%)
Sep 12, 2024	38.10	38.39	37.92	38.36	516,145	+0.33(+0.87%)
Sep 11, 2024	37.67	38.09	37.06	38.03	328,725	+0.38(+1.01%)
Sep 10, 2024	37.70	37.70	37.31	37.65	285,756	+0.11(+0.29%)
Sep 09, 2024	37.47	37.68	37.35	37.54	504,415	+0.34(+0.91%)
Sep 06, 2024	37.87	37.98	37.13	37.21	401,120	-0.60(-1.58%)
Sep 05, 2024	37.92	38.09	37.67	37.80	389,953	-0.14(-0.37%)
Sep 04, 2024	37.86	38.19	37.84	37.94	351,973	-0.09(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.