Dimensional US Core Equity Market ETF (NY: DFAU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.06	27.15	27.00	27.03	286,684	+0.14(+0.54%)
Mar 30, 2021	26.90	26.97	26.79	26.89	201,095	-0.04(-0.14%)
Mar 29, 2021	26.98	27.00	26.75	26.93	124,909	-0.12(-0.43%)
Mar 26, 2021	26.73	27.06	26.63	27.04	249,881	+0.44(+1.66%)
Mar 25, 2021	26.29	26.73	26.10	26.60	166,432	+0.22(+0.84%)
Mar 24, 2021	26.73	26.78	26.37	26.38	178,047	-0.14(-0.54%)
Mar 23, 2021	26.89	26.89	26.49	26.52	266,284	-0.36(-1.35%)
Mar 22, 2021	26.86	26.97	26.72	26.89	302,206	+0.12(+0.47%)
Mar 19, 2021	26.79	26.86	26.54	26.76	231,537	+0.02(+0.07%)
Mar 18, 2021	27.05	27.16	26.71	26.74	213,613	-0.43(-1.59%)
Mar 17, 2021	27.00	27.22	26.87	27.17	228,450	+0.10(+0.35%)
Mar 16, 2021	27.29	27.29	26.99	27.08	420,925	-0.09(-0.32%)
Mar 15, 2021	27.09	27.32	26.88	27.16	527,498	+0.19(+0.71%)
Mar 12, 2021	26.75	27.00	26.75	26.97	136,081	+0.04(+0.14%)
Mar 11, 2021	26.91	27.03	26.77	26.93	177,311	+0.31(+1.15%)
Mar 10, 2021	26.58	26.74	26.55	26.63	419,770	+0.20(+0.76%)
Mar 09, 2021	26.32	26.68	26.32	26.43	194,130	+0.37(+1.43%)
Mar 08, 2021	26.31	26.48	26.05	26.05	290,294	-0.08(-0.29%)
Mar 05, 2021	25.99	26.28	25.35	26.13	630,070	+0.47(+1.83%)
Mar 04, 2021	26.09	26.15	25.32	25.66	251,858	-0.39(-1.51%)
Mar 03, 2021	26.37	26.40	26.04	26.05	202,957	-0.33(-1.23%)
Mar 02, 2021	26.70	26.70	26.37	26.38	204,968	-0.24(-0.90%)
Mar 01, 2021	26.40	26.68	26.34	26.62	201,558	+0.63(+2.43%)
Feb 26, 2021	26.24	26.25	25.75	25.99	164,697	-0.09(-0.33%)
Feb 25, 2021	26.71	26.72	25.96	26.07	295,715	-0.64(-2.40%)
Feb 24, 2021	26.40	26.75	26.28	26.71	194,877	+0.30(+1.12%)
Feb 23, 2021	26.30	26.49	25.85	26.42	280,345	+0.02(+0.07%)
Feb 22, 2021	26.47	26.62	26.39	26.40	201,517	-0.20(-0.76%)
Feb 19, 2021	26.70	26.71	26.57	26.60	143,496	+0.07(+0.25%)
Feb 18, 2021	26.49	26.59	26.34	26.53	303,746	-0.15(-0.57%)
Feb 17, 2021	26.63	26.70	26.47	26.69	191,979	-0.03(-0.11%)
Feb 16, 2021	26.79	26.86	26.68	26.71	149,478	-0.02(-0.07%)
Feb 12, 2021	26.58	26.76	26.55	26.73	126,682	+0.13(+0.50%)
Feb 11, 2021	26.70	26.70	26.42	26.60	137,147	+0.06(+0.22%)
Feb 10, 2021	26.72	26.72	26.45	26.54	219,467	-0.02(-0.07%)
Feb 09, 2021	26.44	26.60	26.44	26.56	119,520	+0.00(+0.00%)
Feb 08, 2021	26.50	26.56	26.41	26.56	260,682	+0.25(+0.95%)
Feb 05, 2021	26.37	26.37	26.20	26.31	2,395,271	+0.13(+0.51%)
Feb 04, 2021	26.02	26.23	25.96	26.18	636,566	+0.32(+1.22%)
Feb 03, 2021	25.99	25.99	25.77	25.86	107,750	+0.04(+0.15%)
Feb 02, 2021	25.77	25.91	25.74	25.82	123,345	+0.36(+1.43%)
Feb 01, 2021	25.35	25.53	25.18	25.46	130,836	+0.37(+1.49%)
Jan 29, 2021	25.47	25.54	24.94	25.09	512,787	-0.47(-1.84%)
Jan 28, 2021	25.52	25.82	25.42	25.56	108,341	+0.24(+0.95%)
Jan 27, 2021	25.79	25.79	25.22	25.32	164,999	-0.67(-2.58%)
Jan 26, 2021	26.19	26.19	25.95	25.99	163,377	-0.08(-0.29%)
Jan 25, 2021	26.12	26.14	25.66	26.06	277,295	+0.04(+0.15%)
Jan 22, 2021	25.96	26.10	25.85	26.03	277,490	-0.05(-0.18%)
Jan 21, 2021	26.06	26.14	26.01	26.07	224,518	-0.02(-0.07%)
Jan 20, 2021	25.92	26.16	25.91	26.09	190,221	+0.32(+1.23%)
Jan 19, 2021	25.81	25.82	25.66	25.78	151,478	+0.20(+0.79%)
Jan 15, 2021	25.75	25.75	25.46	25.58	234,461	-0.21(-0.82%)
Jan 14, 2021	25.92	25.93	25.74	25.79	184,985	-0.01(-0.04%)
Jan 13, 2021	25.87	25.87	25.71	25.80	219,573	-0.01(-0.04%)
Jan 12, 2021	25.81	25.88	25.62	25.80	307,344	+0.12(+0.48%)
Jan 11, 2021	25.65	25.82	25.58	25.68	206,129	-0.15(-0.59%)
Jan 08, 2021	25.90	25.90	25.56	25.83	507,043	+0.10(+0.37%)
Jan 07, 2021	25.58	25.77	25.48	25.74	341,857	+0.39(+1.55%)
Jan 06, 2021	24.96	25.55	24.96	25.35	272,718	+0.33(+1.30%)
Jan 05, 2021	24.77	25.16	24.77	25.02	817,938	+0.21(+0.85%)