Dimensional US Core Equity Market ETF (NY: DFAU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	30.79	30.97	30.77	30.95	294,646	+0.05(+0.16%)
Oct 28, 2021	30.69	30.91	30.69	30.91	215,074	+0.33(+1.07%)
Oct 27, 2021	30.84	30.83	30.55	30.58	199,390	-0.22(-0.72%)
Oct 26, 2021	30.90			30.80	237,585	-0.02(-0.06%)
Oct 25, 2021	30.72	30.85	30.65	30.82	195,388	+0.13(+0.44%)
Oct 22, 2021	30.72	30.78	30.53	30.68	208,798	-0.03(-0.09%)
Oct 21, 2021	30.60	30.71	30.54	30.71	151,953	+0.09(+0.28%)
Oct 20, 2021	30.53	30.65	30.50	30.63	261,728	+0.14(+0.44%)
Oct 19, 2021	30.41	30.49	30.35	30.49	265,360	+0.22(+0.73%)
Oct 18, 2021	30.09	30.29	30.04	30.27	173,046	+0.08(+0.26%)
Oct 15, 2021	30.15	30.24	30.12	30.19	297,853	+0.18(+0.61%)
Oct 14, 2021	29.78	30.01	29.74	30.01	425,347	+0.50(+1.70%)
Oct 13, 2021	29.51	29.53	29.27	29.51	316,040	+0.09(+0.29%)
Oct 12, 2021	29.55	29.57	29.35	29.42	200,149	-0.04(-0.13%)
Oct 11, 2021	29.66	29.83	29.45	29.46	189,071	-0.20(-0.68%)
Oct 08, 2021	29.81	29.81	29.61	29.66	1,592,933	-0.06(-0.19%)
Oct 07, 2021	29.61	29.89	29.61	29.72	373,606	+0.29(+0.98%)
Oct 06, 2021	29.05	29.44	28.97	29.43	305,579	+0.07(+0.23%)
Oct 05, 2021	29.21	29.50	29.19	29.36	328,117	+0.27(+0.93%)
Oct 04, 2021	29.37	29.38	28.95	29.09	425,407	-0.34(-1.15%)
Oct 01, 2021	29.16	29.55	28.93	29.43	302,632	+0.37(+1.26%)
Sep 30, 2021	29.52	29.57	29.07	29.06	487,459	-0.34(-1.15%)
Sep 29, 2021	29.50	29.56	29.39	29.40	240,442	+0.01(+0.03%)
Sep 28, 2021	29.79	29.79	29.35	29.39	267,970	-0.58(-1.93%)
Sep 27, 2021	29.86	30.03	29.86	29.97	187,068	+0.03(+0.10%)
Sep 24, 2021	29.79	29.99	29.79	29.94	299,112	+0.04(+0.13%)
Sep 23, 2021	29.68	30.01	29.68	29.90	348,814	+0.40(+1.37%)
Sep 22, 2021	29.34	29.66	29.34	29.50	137,844	+0.29(+0.99%)
Sep 21, 2021	29.38	29.48	29.17	29.21	270,899	-0.05(-0.16%)
Sep 20, 2021	29.33	29.38	28.90	29.26	304,945	-0.51(-1.71%)
Sep 17, 2021	29.99	29.99	29.69	29.77	208,822	-0.21(-0.71%)
Sep 16, 2021	30.05	30.08	29.80	29.98	158,285	-0.08(-0.26%)
Sep 15, 2021	29.82	30.08	29.75	30.05	215,386	+0.28(+0.94%)
Sep 14, 2021	30.09	30.09	29.72	29.78	481,461	-0.21(-0.71%)
Sep 13, 2021	30.05	30.08	29.83	29.99	176,037	+0.10(+0.32%)
Sep 10, 2021	30.24	30.29	29.88	29.89	286,632	-0.23(-0.77%)
Sep 09, 2021	30.23	30.33	30.09	30.12	182,925	-0.08(-0.25%)
Sep 08, 2021	30.28	30.28	30.08	30.20	203,258	-0.10(-0.32%)
Sep 07, 2021	30.45	30.45	30.28	30.29	229,456	-0.15(-0.51%)
Sep 03, 2021	30.47	30.48	30.38	30.45	193,292	-0.01(-0.03%)
Sep 02, 2021	30.48	30.52	30.39	30.46	256,755	+0.10(+0.32%)
Sep 01, 2021	30.44	30.45	30.31	30.36	348,266	+0.01(+0.03%)
Aug 31, 2021	30.42	30.42	30.30	30.35	295,126	-0.04(-0.13%)
Aug 30, 2021	30.37	30.46	30.32	30.39	175,871	+0.08(+0.25%)
Aug 27, 2021	30.02	30.34	30.02	30.31	153,580	+0.32(+1.06%)
Aug 26, 2021	30.20	30.20	29.97	30.00	218,694	-0.20(-0.67%)
Aug 25, 2021	30.17	30.24	30.10	30.20	306,098	+0.10(+0.32%)
Aug 24, 2021	30.10	30.14	30.06	30.10	98,554	+0.12(+0.38%)
Aug 23, 2021	29.89	30.05	29.89	29.99	179,779	+0.26(+0.87%)
Aug 20, 2021	29.54	29.75	29.53	29.73	133,544	+0.28(+0.95%)
Aug 19, 2021	29.24	29.55	29.24	29.45	151,280	-0.04(-0.13%)
Aug 18, 2021	29.76	29.84	29.48	29.49	218,599	-0.34(-1.13%)
Aug 17, 2021	29.83	29.87	29.59	29.82	228,316	-0.23(-0.77%)
Aug 16, 2021	29.92	30.05	29.78	30.05	194,783	+0.05(+0.16%)
Aug 13, 2021	30.04	30.09	29.96	30.01	102,503	+0.01(+0.03%)
Aug 12, 2021	29.96	30.00	29.84	30.00	222,592	+0.06(+0.19%)
Aug 11, 2021	29.94	29.94	29.81	29.94	180,511	+0.11(+0.35%)
Aug 10, 2021	29.82	29.86	29.78	29.83	169,054	+0.08(+0.26%)
Aug 09, 2021	29.80	29.81	29.70	29.76	210,246	-0.06(-0.19%)
Aug 06, 2021	29.80	29.88	29.75	29.81	168,058	+0.08(+0.26%)
Aug 05, 2021	29.64	29.74	29.62	29.74	143,468	+0.20(+0.68%)
Aug 04, 2021	29.63	29.66	29.54	29.54	219,912	-0.18(-0.61%)
Aug 03, 2021	29.55	29.72	29.34	29.72	200,757	+0.23(+0.78%)