Dimensional US Core Equity 1 ETF (NY:DCOR)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	78.25	78.83	77.92	78.78	97,634	+0.91(+1.18%)
Apr 29, 2026	77.92	78.04	77.61	77.87	71,840	-0.17(-0.22%)
Apr 28, 2026	78.15	78.15	77.78	78.04	70,534	-0.41(-0.52%)
Apr 27, 2026	78.36	78.47	78.19	78.45	100,812	+0.13(+0.17%)
Apr 24, 2026	78.19	78.38	77.82	78.32	94,086	+0.37(+0.47%)
Apr 23, 2026	78.08	78.33	77.29	77.95	75,704	-0.14(-0.18%)
Apr 22, 2026	78.21	78.21	77.85	78.09	85,859	+0.46(+0.59%)
Apr 21, 2026	78.41	78.43	77.54	77.63	94,710	-0.49(-0.63%)
Apr 20, 2026	78.00	78.15	77.86	78.12	78,930	+0.05(+0.06%)
Apr 17, 2026	77.56	78.39	77.56	78.07	74,426	+1.04(+1.35%)
Apr 16, 2026	76.91	77.16	76.70	77.03	90,627	+0.18(+0.23%)
Apr 15, 2026	76.60	76.88	76.43	76.85	94,840	+0.36(+0.47%)
Apr 14, 2026	76.02	76.56	75.97	76.49	78,164	+0.72(+0.95%)
Apr 13, 2026	74.85	75.81	74.76	75.77	77,160	+0.72(+0.96%)
Apr 10, 2026	75.42	75.42	75.01	75.05	73,052	-0.20(-0.27%)
Apr 09, 2026	74.70	75.41	74.66	75.25	96,138	+0.42(+0.56%)
Apr 08, 2026	74.87	74.92	74.37	74.83	81,353	+1.86(+2.56%)
Apr 07, 2026	72.73	72.97	72.20	72.97	116,471	-0.05(-0.08%)
Apr 06, 2026	72.62	73.02	72.55	73.02	122,997	+0.40(+0.55%)
Apr 02, 2026	71.54	72.93	71.54	72.62	98,183	+0.11(+0.15%)
Apr 01, 2026	72.50	72.95	72.45	72.51	126,120	+0.43(+0.60%)
Mar 31, 2026	70.99	72.12	70.79	72.08	193,555	+1.90(+2.71%)
Mar 30, 2026	71.12	71.12	69.88	70.18	129,681	-0.25(-0.36%)
Mar 27, 2026	71.28	71.30	70.36	70.43	163,329	-1.18(-1.65%)
Mar 26, 2026	72.17	72.56	71.55	71.61	131,291	-1.08(-1.49%)
Mar 25, 2026	72.92	73.02	72.33	72.69	122,896	+0.49(+0.68%)
Mar 24, 2026	71.90	72.59	71.78	72.20	124,524	+0.03(+0.04%)
Mar 23, 2026	72.36	72.96	72.12	72.17	97,160	+0.88(+1.23%)
Mar 20, 2026	72.15	72.16	70.85	71.29	261,915	-1.00(-1.38%)
Mar 19, 2026	71.89	72.62	71.78	72.29	114,919	-0.05(-0.07%)
Mar 18, 2026	73.04	73.16	72.31	72.34	112,733	-0.99(-1.35%)
Mar 17, 2026	73.48	73.69	73.29	73.33	89,916	+0.28(+0.38%)
Mar 16, 2026	73.12	73.36	72.87	73.05	635,347	+0.68(+0.94%)
Mar 13, 2026	73.06	73.25	72.32	72.36	71,416	-0.34(-0.47%)
Mar 12, 2026	73.18	73.26	72.71	72.71	85,209	-1.17(-1.58%)
Mar 11, 2026	73.96	74.10	73.54	73.88	93,589	-0.11(-0.15%)
Mar 10, 2026	74.13	74.78	73.80	73.99	73,799	-0.18(-0.25%)
Mar 09, 2026	73.11	74.28	72.37	74.17	114,164	+0.52(+0.71%)
Mar 06, 2026	73.75	73.97	73.34	73.65	127,204	-1.05(-1.40%)
Mar 05, 2026	74.83	75.33	74.16	74.69	77,946	-0.71(-0.94%)
Mar 04, 2026	75.22	75.58	74.92	75.40	81,425	+0.38(+0.51%)
Mar 03, 2026	74.33	75.20	73.72	75.02	145,879	-0.69(-0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.