Dimensional US Core Equity Market ETF (NY: DFAU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	38.75	38.78	37.98	38.14	553,345	-0.88(-2.26%)
Aug 30, 2024	38.80	39.04	38.57	39.02	381,128	+0.37(+0.96%)
Aug 29, 2024	38.75	39.02	38.61	38.65	324,222	+0.05(+0.13%)
Aug 28, 2024	38.77	38.83	38.40	38.60	339,404	-0.24(-0.62%)
Aug 27, 2024	38.69	38.88	38.66	38.84	301,004	+0.00(+0.00%)
Aug 26, 2024	39.00	39.05	38.73	38.84	307,402	-0.06(-0.15%)
Aug 23, 2024	38.63	38.94	38.60	38.90	352,483	+0.48(+1.25%)
Aug 22, 2024	38.83	38.87	38.35	38.42	518,067	-0.32(-0.83%)
Aug 21, 2024	38.62	38.79	38.54	38.74	489,315	+0.21(+0.55%)
Aug 20, 2024	38.64	38.70	38.44	38.53	437,072	-0.11(-0.28%)
Aug 19, 2024	38.35	38.65	38.27	38.64	307,644	+0.36(+0.94%)
Aug 16, 2024	38.06	38.35	38.06	38.28	424,548	+0.09(+0.24%)
Aug 15, 2024	37.94	38.22	37.91	38.19	447,280	+0.66(+1.76%)
Aug 14, 2024	37.52	37.60	37.29	37.53	535,273	+0.12(+0.32%)
Aug 13, 2024	37.03	37.44	37.03	37.41	538,262	+0.60(+1.63%)
Aug 12, 2024	36.95	37.01	36.70	36.81	476,897	-0.01(-0.03%)
Aug 09, 2024	36.65	36.93	36.56	36.82	506,423	+0.13(+0.35%)
Aug 08, 2024	36.27	36.75	36.11	36.69	1,200,783	+0.85(+2.37%)
Aug 07, 2024	36.58	36.76	35.83	35.84	569,722	-0.26(-0.72%)
Aug 06, 2024	35.97	36.62	35.84	36.10	949,732	+0.30(+0.84%)
Aug 05, 2024	35.34	36.22	35.30	35.80	931,324	-1.10(-2.98%)
Aug 02, 2024	37.07	37.12	36.57	36.90	605,256	-0.79(-2.10%)
Aug 01, 2024	38.37	38.55	37.42	37.69	491,136	-0.56(-1.46%)
Jul 31, 2024	38.18	38.53	38.10	38.25	424,243	+0.54(+1.43%)
Jul 30, 2024	37.95	38.06	37.51	37.71	508,308	-0.14(-0.37%)
Jul 29, 2024	38.01	38.05	37.74	37.85	445,137	-0.04(-0.11%)
Jul 26, 2024	37.74	38.03	37.68	37.89	275,322	+0.46(+1.23%)
Jul 25, 2024	37.51	38.03	37.32	37.43	395,448	-0.09(-0.24%)
Jul 24, 2024	38.05	38.09	37.48	37.52	503,370	-0.87(-2.27%)
Jul 23, 2024	38.39	38.55	38.34	38.39	404,873	-0.04(-0.10%)
Jul 22, 2024	38.25	38.44	38.11	38.43	379,561	+0.43(+1.13%)
Jul 19, 2024	38.23	38.32	37.95	38.00	147,530	-0.26(-0.68%)
Jul 18, 2024	38.69	38.79	38.12	38.26	426,625	-0.34(-0.88%)
Jul 17, 2024	38.73	38.86	38.59	38.60	456,095	-0.54(-1.38%)
Jul 16, 2024	38.87	39.16	38.87	39.14	476,438	+0.39(+1.01%)
Jul 15, 2024	38.75	38.98	38.66	38.75	401,588	+0.15(+0.39%)
Jul 12, 2024	38.41	38.85	38.41	38.60	487,171	+0.24(+0.63%)
Jul 11, 2024	38.57	38.65	38.29	38.36	463,314	-0.13(-0.34%)
Jul 10, 2024	38.22	38.51	38.18	38.49	501,883	+0.37(+0.97%)
Jul 09, 2024	38.17	38.22	38.09	38.12	599,394	+0.02(+0.05%)
Jul 08, 2024	38.11	38.18	38.03	38.10	338,827	+0.03(+0.08%)
Jul 05, 2024	37.91	38.08	37.86	38.07	380,074	+0.15(+0.40%)
Jul 03, 2024	37.77	37.94	37.76	37.92	174,859	+0.14(+0.37%)
Jul 02, 2024	37.44	37.78	37.44	37.78	368,448	+0.25(+0.67%)

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.