Dimensional ETF Trust Dimensional U.S. Core Equity 2 ETF (NY:DFAC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	32.78	32.92	32.53	32.80	2,386,376	+0.14(+0.43%)
May 06, 2025	32.63	32.91	32.53	32.66	1,918,508	-0.25(-0.76%)
May 05, 2025	32.83	33.09	32.80	32.91	1,932,057	-0.15(-0.45%)
May 02, 2025	32.89	33.15	32.78	33.06	1,679,737	+0.55(+1.69%)
May 01, 2025	32.57	32.81	32.46	32.51	2,068,188	+0.24(+0.74%)
Apr 30, 2025	31.92	32.40	31.58	32.27	2,058,789	-0.08(-0.25%)
Apr 29, 2025	32.03	32.44	32.02	32.35	1,936,705	+0.18(+0.56%)
Apr 28, 2025	32.18	32.31	31.84	32.17	1,441,320	+0.08(+0.25%)
Apr 25, 2025	31.96	32.14	31.75	32.09	2,132,814	+0.10(+0.31%)
Apr 24, 2025	31.46	32.04	31.35	31.99	1,518,307	+0.60(+1.91%)
Apr 23, 2025	31.70	32.05	31.29	31.39	2,441,410	+0.47(+1.52%)
Apr 22, 2025	30.50	31.05	30.50	30.92	2,720,204	+0.74(+2.45%)
Apr 21, 2025	30.58	30.60	29.87	30.18	3,600,649	-0.68(-2.20%)
Apr 17, 2025	30.83	31.11	30.71	30.86	2,282,517	+0.13(+0.42%)
Apr 16, 2025	31.04	31.25	30.45	30.73	3,539,639	-0.60(-1.92%)
Apr 15, 2025	31.46	31.68	31.28	31.33	2,349,637	-0.10(-0.32%)
Apr 14, 2025	31.65	31.68	31.08	31.43	3,101,498	+0.31(+1.00%)
Apr 11, 2025	30.56	31.27	30.29	31.12	3,574,293	+0.48(+1.57%)
Apr 10, 2025	31.09	31.12	29.78	30.64	7,266,955	-1.17(-3.68%)
Apr 09, 2025	28.92	31.96	28.85	31.81	7,824,190	+2.69(+9.24%)
Apr 08, 2025	30.68	30.77	28.70	29.12	9,276,413	-0.57(-1.92%)
Apr 07, 2025	28.84	30.48	28.39	29.69	11,593,985	-0.14(-0.47%)
Apr 04, 2025	30.70	30.81	29.73	29.83	9,809,028	-1.72(-5.45%)
Apr 03, 2025	32.19	32.29	31.54	31.55	6,064,184	-1.84(-5.51%)
Apr 02, 2025	32.76	33.51	32.76	33.39	2,346,252	+0.29(+0.88%)
Apr 01, 2025	32.87	33.22	32.66	33.10	2,863,303	+0.11(+0.33%)
Mar 31, 2025	32.45	33.11	32.28	32.99	3,437,111	+0.19(+0.58%)
Mar 28, 2025	33.33	33.41	32.74	32.80	2,671,536	-0.65(-1.94%)
Mar 27, 2025	33.51	33.67	33.32	33.45	2,146,961	-0.15(-0.45%)
Mar 26, 2025	33.89	33.98	33.50	33.60	2,464,475	-0.29(-0.86%)
Mar 25, 2025	33.91	33.98	33.77	33.89	1,907,300	+0.01(+0.04%)
Mar 24, 2025	33.64	33.93	33.64	33.88	3,238,475	+0.65(+1.95%)
Mar 21, 2025	33.02	33.26	32.89	33.23	1,976,909	-0.05(-0.15%)
Mar 20, 2025	33.19	33.59	33.14	33.28	2,342,275	-0.10(-0.30%)
Mar 19, 2025	33.12	33.61	33.06	33.38	2,465,834	+0.35(+1.06%)
Mar 18, 2025	33.21	33.22	32.93	33.03	2,320,512	-0.31(-0.93%)
Mar 17, 2025	33.02	33.48	33.02	33.34	1,696,014	+0.31(+0.94%)
Mar 14, 2025	32.60	33.06	32.58	33.03	2,401,064	+0.69(+2.13%)
Mar 13, 2025	32.77	32.79	32.21	32.34	2,038,724	-0.42(-1.28%)
Mar 12, 2025	33.03	33.06	32.50	32.76	2,961,364	+0.03(+0.09%)
Mar 11, 2025	32.92	33.10	32.47	32.73	4,783,613	-0.27(-0.82%)
Mar 10, 2025	33.35	33.51	32.71	33.00	2,490,282	-0.81(-2.39%)
Mar 07, 2025	33.49	33.90	33.20	33.81	4,372,270	+0.19(+0.56%)
Mar 06, 2025	33.74	34.02	33.46	33.62	2,770,350	-0.49(-1.43%)
Mar 05, 2025	33.78	34.22	33.55	34.11	2,651,618	+0.33(+0.97%)
Mar 04, 2025	33.96	34.29	33.48	33.78	3,561,600	-0.45(-1.31%)