Dimensional U.S. Core Equity 2 ETF (NY: DFAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	32.60	32.88	32.59	32.87	1,628,627	+0.34(+1.05%)
Jul 09, 2024	32.57	32.65	32.51	32.53	1,500,205	-0.03(-0.09%)
Jul 08, 2024	32.58	32.64	32.49	32.56	1,392,436	+0.07(+0.22%)
Jul 05, 2024	32.46	32.51	32.34	32.49	1,001,182	+0.02(+0.06%)
Jul 03, 2024	32.37	32.48	32.34	32.47	825,637	+0.11(+0.34%)
Jul 02, 2024	32.11	32.36	32.10	32.36	1,993,784	+0.16(+0.50%)
Jul 01, 2024	32.33	32.36	32.10	32.20	2,609,842	-0.04(-0.12%)
Jun 28, 2024	32.38	32.53	32.13	32.24	1,251,816	-0.02(-0.06%)
Jun 27, 2024	32.22	32.29	32.16	32.26	1,160,751	+0.03(+0.09%)
Jun 26, 2024	32.14	32.27	32.09	32.23	1,594,299	-0.03(-0.09%)
Jun 25, 2024	32.30	32.30	32.13	32.26	1,400,172	+0.02(+0.06%)
Jun 24, 2024	32.24	32.45	32.24	32.24	1,465,142	+0.00(+0.00%)
Jun 21, 2024	32.29	32.29	32.12	32.24	1,460,096	-0.03(-0.09%)
Jun 20, 2024	32.41	32.48	32.19	32.27	2,603,853	-0.09(-0.28%)
Jun 18, 2024	32.29	32.39	32.28	32.36	1,287,962	+0.09(+0.27%)
Jun 17, 2024	31.97	32.32	31.94	32.27	1,969,111	+0.27(+0.84%)
Jun 14, 2024	31.98	32.01	31.84	32.00	1,206,705	-0.16(-0.50%)
Jun 13, 2024	32.26	32.26	31.97	32.16	1,146,006	-0.03(-0.09%)
Jun 12, 2024	32.24	32.43	32.14	32.19	1,294,554	+0.31(+0.97%)
Jun 11, 2024	31.77	31.89	31.60	31.88	1,852,948	+0.02(+0.06%)
Jun 10, 2024	31.69	31.90	31.66	31.86	2,150,731	+0.08(+0.25%)
Jun 07, 2024	31.77	31.94	31.69	31.78	1,386,312	-0.08(-0.25%)
Jun 06, 2024	31.91	31.96	31.76	31.86	1,452,228	-0.07(-0.22%)
Jun 05, 2024	31.74	31.94	31.60	31.93	1,641,469	+0.35(+1.10%)
Jun 04, 2024	31.62	31.64	31.44	31.59	1,423,275	-0.12(-0.38%)
Jun 03, 2024	31.90	31.90	31.44	31.70	2,226,468	-0.08(-0.25%)
May 31, 2024	31.58	31.79	31.30	31.78	1,545,788	+0.29(+0.92%)
May 30, 2024	31.48	31.62	31.42	31.50	1,359,216	-0.02(-0.06%)
May 29, 2024	31.53	31.61	31.50	31.52	1,250,963	-0.30(-0.94%)
May 28, 2024	31.93	31.94	31.67	31.81	1,226,439	-0.04(-0.13%)
May 24, 2024	31.74	31.87	31.69	31.85	1,128,034	+0.25(+0.79%)
May 23, 2024	32.04	32.04	31.54	31.61	1,515,353	-0.26(-0.81%)
May 22, 2024	31.96	31.98	31.74	31.86	1,528,036	-0.14(-0.44%)
May 21, 2024	31.94	32.02	31.92	32.00	1,658,974	+0.01(+0.03%)
May 20, 2024	31.98	32.09	31.94	31.99	1,611,470	+0.04(+0.12%)
May 17, 2024	31.95	31.96	31.84	31.95	1,637,284	+0.05(+0.16%)
May 16, 2024	32.02	32.07	31.90	31.90	1,834,295	-0.13(-0.40%)
May 15, 2024	31.85	32.04	31.80	32.03	1,439,434	+0.34(+1.07%)
May 14, 2024	31.59	31.73	31.54	31.70	1,655,347	+0.17(+0.54%)
May 13, 2024	31.66	31.66	31.49	31.53	1,451,279	+0.00(+0.00%)
May 10, 2024	31.62	31.63	31.46	31.53	1,407,287	+0.03(+0.09%)
May 09, 2024	31.28	31.51	31.26	31.50	1,809,805	+0.22(+0.70%)
May 08, 2024	31.16	31.31	31.15	31.28	1,415,108	-0.01(-0.03%)
May 07, 2024	31.32	31.40	31.28	31.29	1,580,475	+0.03(+0.10%)
May 06, 2024	31.06	31.26	31.06	31.26	1,247,222	+0.34(+1.10%)
May 03, 2024	30.95	31.03	30.78	30.92	1,880,674	+0.35(+1.14%)
May 02, 2024	30.49	30.61	30.23	30.57	1,439,412	+0.30(+0.99%)

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.