UK markets open in 16 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.21-0.03 (-0.10%)
At close: 04:00PM EDT
29.86 -0.35 (-1.16%)
After hours: 04:09PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202430.3630.5030.1430.2130.211,813,200
17 Apr 202430.5630.6230.1930.2430.242,060,700
16 Apr 202430.5230.6030.3330.4130.412,177,900
15 Apr 202431.1231.1830.4730.5430.541,744,300
12 Apr 202431.1531.2430.7930.8830.881,873,900
11 Apr 202431.3031.4331.0531.3631.361,388,400
10 Apr 202431.1931.3731.0831.2031.202,085,100
09 Apr 202431.6731.7131.3231.6231.621,588,000
08 Apr 202431.6031.6631.5431.5731.571,649,200
05 Apr 202431.3331.6631.3031.5531.551,503,300
04 Apr 202431.8631.8931.2331.2731.271,630,100
03 Apr 202431.4931.7131.4831.6231.621,861,200
02 Apr 202431.5931.5931.4331.5731.571,963,800
01 Apr 202431.9731.9731.7631.8231.822,050,800
28 Mar 202431.8832.0131.8831.9531.951,304,700
27 Mar 202431.6631.8731.6131.8731.871,246,500
26 Mar 202431.6431.6831.4831.4931.491,522,700
25 Mar 202431.5831.6531.5531.5631.561,445,800
22 Mar 202431.7731.7831.6131.6231.621,620,100
21 Mar 202431.7231.8431.7231.7531.752,643,300
20 Mar 202431.2231.6331.1931.5831.581,314,100
19 Mar 202430.9531.2530.9531.2331.231,368,500
19 Mar 20240.065 Dividend
18 Mar 202431.1631.2231.0731.0931.021,403,100
15 Mar 202430.8731.1030.8731.0130.951,325,700
14 Mar 202431.3131.3230.9231.1231.051,345,600
13 Mar 202431.3031.3731.2031.2931.221,220,600
12 Mar 202431.1131.3030.9731.2631.191,210,600
11 Mar 202431.0231.0730.8731.0330.971,075,200
08 Mar 202431.3031.4331.0231.0831.021,924,000
07 Mar 202431.1231.2831.1031.2231.151,473,300
06 Mar 202430.9631.0530.8430.9230.861,734,000
05 Mar 202430.8830.9730.6430.7730.712,730,100
04 Mar 202431.0431.1230.9730.9730.911,597,200
01 Mar 202430.8031.0530.7531.0230.961,654,500
29 Feb 202430.7830.8430.5930.7730.712,133,300
28 Feb 202430.5930.7030.5630.6230.562,372,400
27 Feb 202430.6530.7230.5930.7130.651,763,200
26 Feb 202430.6330.7230.5630.6030.542,189,600
23 Feb 202430.6330.7230.5730.6630.601,471,700
22 Feb 202430.4130.6430.3430.5930.531,668,000
21 Feb 202430.0130.1129.8930.1130.051,897,800
20 Feb 202430.1330.1429.9730.0930.032,002,200
16 Feb 202430.4030.4930.2430.2830.221,531,700
15 Feb 202430.1730.4730.1730.4330.371,495,900
14 Feb 202430.0030.1429.8330.1130.052,101,800
13 Feb 202429.8429.9429.5729.7929.731,335,500
12 Feb 202430.1930.4830.1930.3430.281,562,900
09 Feb 202430.0530.2330.0130.2030.141,353,900
08 Feb 202429.8830.0329.8630.0329.971,700,800
07 Feb 202429.8729.9429.7329.9029.841,185,900
06 Feb 202429.6429.7429.6129.7429.681,999,700
05 Feb 202429.6929.7029.4429.6129.551,459,600
02 Feb 202429.5529.8929.4829.7929.731,421,300
01 Feb 202429.3829.6229.2429.6229.561,990,000
31 Jan 202429.6829.7429.2629.2729.211,429,900
30 Jan 202429.7729.8429.7429.7929.731,287,900
29 Jan 202429.5629.8529.5529.8529.791,508,900
26 Jan 202429.5829.6929.5229.5929.531,359,200
25 Jan 202429.5529.6029.4229.5829.521,483,700
24 Jan 202429.5929.6129.3529.3729.311,611,400
23 Jan 202429.4729.5029.3129.4229.361,693,200
22 Jan 202429.2929.4529.2829.4029.341,622,800
19 Jan 202429.0029.2028.8229.1929.131,469,100
18 Jan 202428.7428.8828.5928.8528.792,152,000
17 Jan 202428.5328.6528.4728.6228.561,510,100
16 Jan 202428.8628.9028.6828.7828.721,658,800
12 Jan 202429.1129.1728.8928.9728.911,304,200
11 Jan 202429.0129.0328.7128.9728.911,706,700
10 Jan 202428.9329.0628.8329.0028.941,551,900
09 Jan 202428.8428.9928.7728.9028.841,266,200
08 Jan 202428.6729.0428.6229.0428.981,302,400
05 Jan 202428.5828.8428.5728.6628.602,010,800
04 Jan 202428.7028.8328.6028.6328.572,010,200
03 Jan 202428.9128.9128.6728.7028.642,149,700
02 Jan 202429.0329.2028.9429.0829.021,849,200
29 Dec 202329.3429.3929.1329.2329.171,527,100
28 Dec 202329.3529.4329.3329.3529.291,749,500
27 Dec 202329.3629.4229.2929.3829.322,967,200
26 Dec 202329.2229.4229.2129.3629.301,655,300
22 Dec 202329.1329.2829.0529.1929.131,743,800
21 Dec 202328.9329.0928.8329.0829.022,313,200
20 Dec 202329.1429.2928.7428.7628.702,321,500
19 Dec 202328.9829.2028.9829.1829.121,574,500
19 Dec 20230.103 Dividend
18 Dec 202329.0329.0728.9528.9928.831,943,200
15 Dec 202328.9829.0528.8428.9228.761,672,600
14 Dec 202328.9029.1028.8429.0228.861,934,900
13 Dec 202328.1928.6928.1228.6928.531,343,600
12 Dec 202328.0928.2127.9928.1728.011,617,200
11 Dec 202327.9828.1327.9628.1327.971,468,900
08 Dec 202327.8128.0327.8027.9927.831,804,900
07 Dec 202327.7727.8627.7027.8427.681,784,100
06 Dec 202327.8627.9427.6227.6227.461,788,700
05 Dec 202327.7727.8227.6627.7227.561,864,500
04 Dec 202327.7227.9027.7127.8927.731,892,500
01 Dec 202327.5027.9227.4627.9127.751,858,700
30 Nov 202327.4527.5627.3927.5527.391,393,300
29 Nov 202327.4927.6427.3827.4027.251,406,100
28 Nov 202327.3727.5027.3127.3827.231,345,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...