Dimensional US Core Equity Market ETF (NY: DFAU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	36.34	36.54	35.94	36.54	435,802	+0.30(+0.83%)
May 30, 2024	36.30	36.40	36.15	36.24	416,417	-0.13(-0.36%)
May 29, 2024	36.37	36.48	36.36	36.37	554,254	-0.33(-0.90%)
May 28, 2024	36.78	36.78	36.51	36.70	419,195	+0.00(+0.00%)
May 24, 2024	36.55	36.73	36.50	36.70	251,124	+0.26(+0.71%)
May 23, 2024	36.95	36.95	36.35	36.44	460,654	-0.28(-0.76%)
May 22, 2024	36.80	36.84	36.56	36.72	607,917	-0.13(-0.35%)
May 21, 2024	36.74	36.86	36.72	36.85	396,179	+0.05(+0.14%)
May 20, 2024	36.76	36.90	36.74	36.80	348,777	+0.06(+0.16%)
May 17, 2024	36.74	36.77	36.63	36.74	391,045	+0.04(+0.11%)
May 16, 2024	36.81	36.88	36.68	36.70	351,744	-0.11(-0.30%)
May 15, 2024	36.59	36.81	36.51	36.81	372,567	+0.43(+1.18%)
May 14, 2024	36.23	36.41	36.19	36.38	341,408	+0.18(+0.50%)
May 13, 2024	36.34	36.34	36.13	36.20	335,733	+0.01(+0.03%)
May 10, 2024	36.29	36.32	36.11	36.19	490,971	+0.04(+0.11%)
May 09, 2024	35.92	36.17	35.91	36.15	314,784	+0.20(+0.55%)
May 08, 2024	35.82	35.97	35.80	35.95	402,733	+0.01(+0.03%)
May 07, 2024	35.95	36.04	35.91	35.94	438,749	+0.04(+0.11%)
May 06, 2024	35.68	35.91	35.68	35.90	382,516	+0.37(+1.04%)
May 03, 2024	35.57	35.67	35.35	35.53	292,147	+0.43(+1.22%)
May 02, 2024	35.01	35.17	34.72	35.10	558,605	+0.33(+0.95%)
May 01, 2024	34.85	35.30	34.71	34.77	561,798	-0.10(-0.29%)
Apr 30, 2024	35.30	35.39	34.87	34.87	607,755	-0.57(-1.60%)
Apr 29, 2024	35.41	35.49	35.27	35.44	287,081	+0.13(+0.37%)
Apr 26, 2024	35.18	35.43	35.14	35.31	285,561	+0.30(+0.85%)
Apr 25, 2024	34.70	35.07	34.60	35.01	496,486	-0.15(-0.43%)
Apr 24, 2024	35.22	35.27	34.97	35.16	499,857	+0.01(+0.03%)
Apr 23, 2024	34.83	35.21	34.83	35.15	355,297	+0.43(+1.23%)
Apr 22, 2024	34.58	34.93	34.45	34.72	418,065	+0.29(+0.84%)
Apr 19, 2024	34.64	34.73	34.33	34.44	432,324	-0.23(-0.66%)
Apr 18, 2024	34.84	34.98	34.60	34.66	563,002	-0.06(-0.17%)
Apr 17, 2024	35.10	35.12	34.62	34.72	576,574	-0.20(-0.57%)
Apr 16, 2024	35.03	35.12	34.83	34.92	441,905	-0.10(-0.28%)
Apr 15, 2024	35.75	35.76	34.95	35.02	418,449	-0.42(-1.18%)
Apr 12, 2024	35.71	35.81	35.33	35.44	396,599	-0.53(-1.47%)
Apr 11, 2024	35.81	36.05	35.57	35.97	320,781	+0.23(+0.64%)
Apr 10, 2024	35.67	35.88	35.59	35.74	514,843	-0.37(-1.02%)
Apr 09, 2024	36.18	36.22	35.78	36.11	400,644	+0.04(+0.11%)
Apr 08, 2024	36.10	36.18	36.04	36.07	342,646	+0.01(+0.03%)
Apr 05, 2024	35.76	36.18	35.76	36.06	371,755	+0.36(+1.01%)
Apr 04, 2024	36.40	36.44	35.68	35.70	358,843	-0.44(-1.21%)
Apr 03, 2024	35.99	36.23	35.99	36.14	376,469	+0.06(+0.17%)
Apr 02, 2024	36.07	36.09	35.93	36.08	595,413	-0.25(-0.69%)
Apr 01, 2024	36.48	36.48	36.27	36.33	618,514	-0.11(-0.30%)
Mar 28, 2024	36.41	36.52	36.39	36.44	401,408	+0.05(+0.14%)
Mar 27, 2024	36.26	36.39	36.24	36.39	427,802	+0.36(+1.00%)
Mar 26, 2024	36.24	36.24	36.03	36.03	351,492	-0.08(-0.22%)
Mar 25, 2024	36.09	36.20	36.09	36.11	471,739	-0.10(-0.28%)
Mar 22, 2024	36.29	36.31	36.18	36.21	372,610	-0.07(-0.19%)
Mar 21, 2024	36.36	36.42	36.28	36.28	408,747	+0.15(+0.41%)
Mar 20, 2024	35.75	36.16	35.75	36.13	455,359	+0.36(+1.00%)
Mar 19, 2024	35.50	35.79	35.47	35.77	411,899	+0.20(+0.55%)
Mar 18, 2024	35.63	35.73	35.55	35.58	466,625	+0.17(+0.48%)
Mar 15, 2024	35.32	35.52	35.30	35.41	706,430	-0.17(-0.48%)
Mar 14, 2024	35.76	35.78	35.38	35.58	544,004	-0.15(-0.42%)
Mar 13, 2024	35.72	35.81	35.63	35.72	379,680	+0.00(+0.00%)
Mar 12, 2024	35.52	35.77	35.35	35.72	351,901	+0.32(+0.90%)
Mar 11, 2024	35.37	35.44	35.22	35.41	559,550	-0.05(-0.14%)
Mar 08, 2024	35.72	35.88	35.40	35.46	779,155	-0.21(-0.59%)
Mar 07, 2024	35.51	35.71	35.50	35.66	815,894	+0.36(+1.01%)
Mar 06, 2024	35.37	35.45	35.21	35.31	407,580	+0.19(+0.54%)
Mar 05, 2024	35.29	35.34	34.95	35.12	411,990	-0.31(-0.87%)
Mar 04, 2024	35.43	35.56	35.42	35.43	438,798	-0.03(-0.08%)
Mar 01, 2024	35.21	35.50	35.17	35.46	458,120	+0.27(+0.76%)
Feb 29, 2024	35.17	35.25	34.97	35.19	452,013	+0.18(+0.51%)
Feb 28, 2024	34.93	35.07	34.93	35.01	602,142	-0.08(-0.23%)
Feb 27, 2024	35.04	35.10	34.95	35.09	520,425	+0.09(+0.26%)
Feb 26, 2024	35.12	35.15	34.97	35.00	291,232	-0.08(-0.23%)
Feb 23, 2024	35.16	35.19	35.01	35.08	307,545	+0.03(+0.09%)
Feb 22, 2024	34.78	35.09	34.74	35.05	508,421	+0.69(+2.00%)
Feb 21, 2024	34.22	34.39	34.14	34.36	469,164	+0.02(+0.06%)
Feb 20, 2024	34.43	34.46	34.22	34.34	532,247	-0.24(-0.69%)
Feb 16, 2024	34.70	34.81	34.55	34.58	373,470	-0.19(-0.54%)
Feb 15, 2024	34.55	34.77	34.52	34.77	495,217	+0.28(+0.81%)
Feb 14, 2024	34.35	34.50	34.17	34.49	1,054,138	+0.38(+1.11%)
Feb 13, 2024	34.16	34.28	33.89	34.11	483,855	-0.56(-1.61%)
Feb 12, 2024	34.62	34.83	34.62	34.67	591,540	+0.06(+0.17%)
Feb 09, 2024	34.45	34.63	34.40	34.61	367,150	+0.22(+0.64%)
Feb 08, 2024	34.30	34.41	34.29	34.39	480,704	+0.07(+0.20%)
Feb 07, 2024	34.21	34.36	34.13	34.32	350,478	+0.26(+0.76%)
Feb 06, 2024	34.04	34.09	33.95	34.06	304,574	+0.09(+0.26%)
Feb 05, 2024	34.05	34.07	33.77	33.97	336,978	-0.15(-0.44%)
Feb 02, 2024	33.81	34.22	33.77	34.12	749,372	+0.31(+0.91%)
Feb 01, 2024	33.53	33.82	33.44	33.81	468,306	+0.42(+1.25%)
Jan 31, 2024	33.80	33.87	33.40	33.40	582,233	-0.60(-1.76%)
Jan 30, 2024	33.94	34.03	33.93	33.99	460,853	-0.03(-0.09%)
Jan 29, 2024	33.72	34.02	33.72	34.02	375,786	+0.28(+0.83%)
Jan 26, 2024	33.73	33.85	33.67	33.74	502,634	-0.01(-0.03%)
Jan 25, 2024	33.71	33.77	33.58	33.75	468,429	+0.21(+0.62%)
Jan 24, 2024	33.75	33.80	33.54	33.55	547,101	-0.02(-0.06%)
Jan 23, 2024	33.53	33.59	33.44	33.57	432,076	+0.07(+0.21%)
Jan 22, 2024	33.48	33.59	33.43	33.50	389,769	+0.15(+0.45%)
Jan 19, 2024	33.07	33.36	32.96	33.35	397,100	+0.41(+1.24%)
Jan 18, 2024	32.78	32.98	32.66	32.94	619,468	+0.28(+0.85%)
Jan 17, 2024	32.57	32.69	32.50	32.66	413,289	-0.18(-0.55%)
Jan 16, 2024	32.86	32.96	32.73	32.84	572,748	-0.17(-0.51%)
Jan 12, 2024	33.13	33.18	32.91	33.01	850,018	+0.01(+0.03%)
Jan 11, 2024	33.05	33.09	32.70	33.00	594,870	-0.03(-0.09%)
Jan 10, 2024	32.90	33.07	32.83	33.03	406,829	+0.15(+0.45%)
Jan 09, 2024	32.79	32.94	32.69	32.88	466,446	-0.06(-0.18%)
Jan 08, 2024	32.49	32.96	32.49	32.94	473,921	+0.44(+1.35%)
Jan 05, 2024	32.43	32.67	32.40	32.50	597,090	+0.07(+0.21%)
Jan 04, 2024	32.53	32.69	32.43	32.43	418,163	-0.12(-0.37%)
Jan 03, 2024	32.72	32.73	32.51	32.55	485,300	-0.32(-0.97%)
Jan 02, 2024	32.84	32.98	32.73	32.87	429,046	-0.22(-0.66%)
Dec 29, 2023	33.18	33.24	32.96	33.09	501,594	-0.12(-0.36%)
Dec 28, 2023	33.22	33.28	33.19	33.21	456,699	+0.00(+0.00%)
Dec 27, 2023	33.13	33.24	33.11	33.21	601,704	+0.03(+0.09%)
Dec 26, 2023	33.06	33.24	33.04	33.18	375,621	+0.16(+0.48%)
Dec 22, 2023	32.98	33.12	32.87	33.02	528,760	+0.09(+0.27%)
Dec 21, 2023	32.79	32.94	32.65	32.93	583,476	+0.34(+1.04%)
Dec 20, 2023	32.98	33.16	32.57	32.59	575,391	-0.49(-1.47%)
Dec 19, 2023	32.89	33.08	32.89	33.08	577,643	+0.24(+0.74%)
Dec 18, 2023	32.80	32.88	32.75	32.83	550,900	+0.16(+0.49%)
Dec 15, 2023	32.66	32.78	32.60	32.68	625,732	-0.08(-0.24%)
Dec 14, 2023	32.72	32.84	32.55	32.76	571,147	+0.23(+0.70%)
Dec 13, 2023	32.06	32.53	32.00	32.53	489,783	+0.49(+1.52%)
Dec 12, 2023	31.86	32.05	31.80	32.04	478,506	+0.12(+0.37%)
Dec 11, 2023	31.76	31.93	31.74	31.92	465,102	+0.13(+0.41%)
Dec 08, 2023	31.59	31.82	31.58	31.79	342,897	+0.16(+0.50%)
Dec 07, 2023	31.53	31.66	31.49	31.64	476,651	+0.24(+0.76%)
Dec 06, 2023	31.60	31.68	31.37	31.40	399,668	-0.09(-0.28%)
Dec 05, 2023	31.44	31.59	31.43	31.49	726,757	-0.10(-0.31%)
Dec 04, 2023	31.44	31.60	31.42	31.59	568,949	-0.11(-0.34%)
Dec 01, 2023	31.34	31.71	31.34	31.70	374,608	+0.28(+0.88%)
Nov 30, 2023	31.36	31.43	31.22	31.42	324,674	+0.15(+0.48%)
Nov 29, 2023	31.43	31.54	31.25	31.27	419,639	-0.02(-0.06%)
Nov 28, 2023	31.23	31.40	31.19	31.29	437,101	+0.00(+0.00%)
Nov 27, 2023	31.26	31.34	31.24	31.29	408,186	-0.06(-0.19%)
Nov 24, 2023	31.30	31.35	31.30	31.35	84,454	+0.04(+0.13%)
Nov 22, 2023	31.26	31.37	31.22	31.31	420,838	+0.15(+0.48%)
Nov 21, 2023	31.16	31.20	31.10	31.16	496,073	-0.10(-0.32%)
Nov 20, 2023	30.96	31.32	30.96	31.26	416,391	+0.21(+0.67%)
Nov 17, 2023	31.04	31.08	30.94	31.05	575,552	+0.10(+0.32%)
Nov 16, 2023	30.94	31.00	30.81	30.95	530,713	-0.03(-0.10%)
Nov 15, 2023	30.96	31.13	30.93	30.98	366,837	+0.07(+0.22%)
Nov 14, 2023	30.71	30.99	30.69	30.91	448,174	+0.66(+2.20%)
Nov 13, 2023	30.18	30.32	30.11	30.25	456,502	-0.02(-0.07%)
Nov 10, 2023	29.96	30.28	29.84	30.27	394,548	+0.45(+1.50%)
Nov 09, 2023	30.11	30.11	29.78	29.82	560,417	-0.23(-0.76%)
Nov 08, 2023	30.08	30.14	29.91	30.05	489,800	-0.03(-0.10%)
Nov 07, 2023	29.97	30.13	29.91	30.08	424,997	+0.07(+0.23%)
Nov 06, 2023	30.03	30.06	29.87	30.01	514,056	+0.01(+0.03%)
Nov 03, 2023	29.84	30.10	29.84	30.00	467,591	+0.34(+1.14%)
Nov 02, 2023	29.35	29.68	29.35	29.66	501,704	+0.57(+1.98%)
Nov 01, 2023	28.86	29.15	28.82	29.09	576,844	+0.26(+0.89%)
Oct 31, 2023	28.66	28.85	28.57	28.83	539,169	+0.18(+0.62%)
Oct 30, 2023	28.50	28.71	28.44	28.65	443,544	+0.33(+1.15%)
Oct 27, 2023	28.58	28.60	28.25	28.33	504,051	-0.18(-0.63%)
Oct 26, 2023	28.70	28.78	28.42	28.50	631,561	-0.30(-1.03%)
Oct 25, 2023	29.04	29.08	28.76	28.80	623,133	-0.41(-1.39%)
Oct 24, 2023	29.14	29.30	29.03	29.21	615,199	+0.21(+0.72%)
Oct 23, 2023	28.99	29.29	28.85	29.00	576,355	-0.10(-0.34%)
Oct 20, 2023	29.44	29.45	29.09	29.10	323,671	-0.38(-1.28%)
Oct 19, 2023	29.80	29.90	29.42	29.48	401,646	-0.26(-0.87%)
Oct 18, 2023	30.04	30.07	29.68	29.73	682,472	-0.44(-1.45%)
Oct 17, 2023	29.91	30.31	29.91	30.17	398,450	+0.03(+0.10%)
Oct 16, 2023	29.91	30.19	29.91	30.14	455,225	+0.34(+1.13%)
Oct 13, 2023	30.02	30.12	29.68	29.80	987,366	-0.16(-0.53%)
Oct 12, 2023	30.26	30.26	29.78	29.96	335,698	-0.22(-0.72%)
Oct 11, 2023	30.16	30.21	29.98	30.18	501,977	+0.09(+0.30%)
Oct 10, 2023	29.98	30.27	29.94	30.09	504,577	+0.18(+0.60%)
Oct 09, 2023	29.56	29.95	29.55	29.91	306,297	+0.20(+0.67%)
Oct 06, 2023	29.18	29.82	29.12	29.71	533,973	+0.35(+1.18%)
Oct 05, 2023	29.37	29.43	29.16	29.37	462,287	-0.04(-0.14%)
Oct 04, 2023	29.21	29.44	29.12	29.41	560,406	+0.21(+0.71%)
Oct 03, 2023	29.47	29.54	29.11	29.20	467,154	-0.43(-1.44%)
Oct 02, 2023	29.63	29.70	29.44	29.62	482,451	-0.06(-0.20%)
Sep 29, 2023	30.01	30.01	29.59	29.68	368,151	-0.09(-0.30%)
Sep 28, 2023	29.55	29.89	29.52	29.77	363,388	+0.19(+0.64%)
Sep 27, 2023	29.61	29.68	29.35	29.58	412,704	+0.06(+0.20%)
Sep 26, 2023	29.71	29.81	29.48	29.52	392,545	-0.42(-1.39%)
Sep 25, 2023	29.69	29.96	29.81	29.94	408,716	+0.12(+0.40%)
Sep 22, 2023	30.00	30.04	29.80	29.82	335,023	-0.06(-0.20%)
Sep 21, 2023	30.17	30.18	29.88	29.88	297,620	-0.48(-1.57%)
Sep 20, 2023	30.73	30.77	30.36	30.36	424,197	-0.26(-0.84%)
Sep 19, 2023	30.62	30.68	30.46	30.61	335,474	-0.07(-0.24%)
Sep 18, 2023	30.65	30.80	30.64	30.69	296,360	+0.00(+0.00%)
Sep 15, 2023	30.99	30.99	30.64	30.69	368,220	-0.37(-1.18%)
Sep 14, 2023	30.99	31.09	30.87	31.05	310,714	+0.28(+0.90%)
Sep 13, 2023	30.80	30.86	30.69	30.78	348,570	+0.02(+0.06%)
Sep 12, 2023	30.80	30.96	30.75	30.76	351,160	-0.16(-0.51%)
Sep 11, 2023	30.91	30.97	30.83	30.92	275,290	+0.16(+0.51%)
Sep 08, 2023	30.70	30.86	30.69	30.76	344,575	+0.04(+0.13%)
Sep 07, 2023	30.65	30.76	30.58	30.72	249,598	-0.13(-0.42%)
Sep 06, 2023	30.97	31.02	30.70	30.85	292,012	-0.20(-0.64%)
Sep 05, 2023	31.17	31.22	31.03	31.04	304,204	-0.19(-0.60%)
Sep 01, 2023	31.34	31.41	31.15	31.23	355,200	+0.09(+0.29%)
Aug 31, 2023	31.19	31.30	31.13	31.14	355,324	-0.03(-0.09%)
Aug 30, 2023	31.07	31.21	31.02	31.17	342,082	+0.16(+0.51%)
Aug 29, 2023	30.60	31.04	30.58	31.02	376,869	+0.41(+1.36%)
Aug 28, 2023	30.56	30.64	30.47	30.60	403,430	+0.20(+0.65%)
Aug 25, 2023	30.28	30.48	30.05	30.40	306,170	+0.21(+0.69%)
Aug 24, 2023	30.69	30.72	30.19	30.20	300,014	-0.40(-1.32%)
Aug 23, 2023	30.33	30.63	30.33	30.60	394,076	+0.35(+1.14%)
Aug 22, 2023	30.48	30.48	30.23	30.25	443,627	-0.12(-0.39%)
Aug 21, 2023	30.23	30.42	30.11	30.37	423,744	+0.18(+0.59%)
Aug 18, 2023	29.97	30.26	29.97	30.20	502,426	+0.02(+0.07%)
Aug 17, 2023	30.52	30.53	30.13	30.18	460,868	-0.22(-0.71%)
Aug 16, 2023	30.58	30.74	30.39	30.39	445,757	-0.23(-0.74%)
Aug 15, 2023	30.90	30.90	30.61	30.62	379,845	-0.40(-1.27%)
Aug 14, 2023	30.82	31.02	30.79	31.02	471,213	+0.17(+0.54%)
Aug 11, 2023	30.75	30.93	30.73	30.85	609,000	-0.04(-0.13%)
Aug 10, 2023	31.06	31.28	30.80	30.89	476,574	-0.01(-0.03%)
Aug 09, 2023	31.11	31.11	30.84	30.90	449,069	-0.20(-0.64%)
Aug 08, 2023	31.05	31.11	30.83	31.09	419,479	-0.14(-0.44%)
Aug 07, 2023	31.11	31.24	31.05	31.23	342,095	+0.27(+0.86%)
Aug 04, 2023	31.23	31.39	30.96	30.97	298,621	-0.18(-0.57%)
Aug 03, 2023	31.08	31.26	31.02	31.14	518,652	-0.06(-0.19%)
Aug 02, 2023	31.41	31.41	31.14	31.20	344,866	-0.43(-1.37%)
Aug 01, 2023	31.63	31.67	31.54	31.64	1,208,375	-0.10(-0.31%)
Jul 31, 2023	31.70	31.74	31.61	31.74	400,388	+0.11(+0.34%)
Jul 28, 2023	31.57	31.68	31.49	31.63	397,582	+0.32(+1.01%)
Jul 27, 2023	31.73	31.76	31.24	31.31	389,604	-0.22(-0.69%)
Jul 26, 2023	31.44	31.62	31.41	31.53	301,578	+0.02(+0.06%)
Jul 25, 2023	31.36	31.60	31.36	31.51	401,508	+0.08(+0.25%)
Jul 24, 2023	31.37	31.46	31.33	31.43	336,149	+0.14(+0.44%)
Jul 21, 2023	31.45	31.45	31.29	31.29	373,596	+0.01(+0.03%)
Jul 20, 2023	31.43	31.49	31.25	31.28	468,089	-0.24(-0.75%)
Jul 19, 2023	31.48	31.59	31.44	31.52	565,726	+0.08(+0.25%)
Jul 18, 2023	31.17	31.47	31.17	31.44	458,035	+0.29(+0.92%)
Jul 17, 2023	31.03	31.25	31.03	31.15	447,928	+0.15(+0.47%)
Jul 14, 2023	31.18	31.18	30.98	31.01	360,523	-0.12(-0.37%)
Jul 13, 2023	31.02	31.16	31.01	31.12	686,773	+0.26(+0.83%)
Jul 12, 2023	30.90	30.97	30.80	30.87	315,327	+0.23(+0.74%)
Jul 11, 2023	30.48	30.67	30.43	30.64	353,153	+0.25(+0.81%)
Jul 10, 2023	30.25	30.42	30.25	30.39	542,763	+0.13(+0.42%)
Jul 07, 2023	30.27	30.55	30.25	30.26	253,133	+0.00(+0.00%)
Jul 06, 2023	30.25	30.31	30.09	30.26	513,831	-0.27(-0.87%)
Jul 05, 2023	30.54	30.61	30.49	30.53	386,233	-0.11(-0.35%)
Jul 03, 2023	30.56	30.67	30.56	30.64	229,554	+0.03(+0.10%)
Jun 30, 2023	30.49	30.67	30.49	30.61	325,834	+0.33(+1.08%)
Jun 29, 2023	30.08	30.28	30.07	30.28	300,974	+0.18(+0.59%)
Jun 28, 2023	30.01	30.18	29.98	30.11	343,369	+0.00(+0.00%)
Jun 27, 2023	29.82	30.15	29.79	30.11	333,566	+0.38(+1.26%)
Jun 26, 2023	29.79	29.95	29.73	29.73	308,641	-0.07(-0.23%)
Jun 23, 2023	29.80	29.95	29.77	29.80	289,698	-0.27(-0.89%)
Jun 22, 2023	29.91	30.07	29.88	30.07	351,769	+0.07(+0.23%)
Jun 21, 2023	30.02	30.14	29.95	30.00	434,780	-0.11(-0.35%)
Jun 20, 2023	30.16	30.20	29.98	30.10	501,782	-0.19(-0.62%)
Jun 16, 2023	30.55	30.56	30.27	30.29	288,544	-0.12(-0.39%)