Dimensional ETF Trust Dimensional US Core Equity 1 ETF (NY: DCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	61.31	61.56	60.48	60.91	182,422	-0.50(-0.81%)
Mar 10, 2025	62.07	62.27	60.90	61.41	122,723	-1.49(-2.37%)
Mar 07, 2025	62.35	63.06	61.81	62.90	87,272	+0.27(+0.43%)
Mar 06, 2025	62.79	63.38	62.33	62.63	135,553	-0.96(-1.51%)
Mar 05, 2025	62.91	63.77	62.59	63.59	103,957	+0.66(+1.05%)
Mar 04, 2025	63.30	63.85	62.43	62.93	220,716	-0.91(-1.43%)
Mar 03, 2025	65.24	65.24	63.45	63.84	124,550	-1.12(-1.72%)
Feb 28, 2025	64.12	65.05	63.84	64.96	142,394	+0.92(+1.44%)
Feb 27, 2025	65.14	65.18	64.04	64.04	113,271	-0.97(-1.49%)
Feb 26, 2025	65.20	65.54	64.78	65.01	126,831	+0.00(+0.00%)
Feb 25, 2025	65.19	65.34	64.59	65.01	69,186	-0.19(-0.29%)
Feb 24, 2025	65.60	65.65	65.06	65.20	56,351	-0.20(-0.31%)
Feb 21, 2025	66.81	66.81	65.36	65.40	60,029	-1.31(-1.96%)
Feb 20, 2025	67.00	67.00	66.30	66.71	105,601	-0.35(-0.52%)
Feb 19, 2025	66.88	67.07	66.69	67.06	83,042	+0.07(+0.10%)
Feb 18, 2025	67.01	67.01	66.66	66.99	180,214	+0.19(+0.28%)
Feb 14, 2025	66.96	66.96	66.69	66.80	108,864	+0.10(+0.15%)
Feb 13, 2025	66.32	66.76	66.19	66.70	50,080	+0.61(+0.92%)
Feb 12, 2025	65.81	66.22	65.69	66.09	122,777	-0.27(-0.41%)
Feb 11, 2025	66.12	66.44	66.08	66.36	60,285	+0.00(+0.00%)
Feb 10, 2025	66.36	66.43	66.21	66.36	85,509	+0.33(+0.50%)
Feb 07, 2025	66.64	66.64	65.94	66.03	69,206	-0.60(-0.90%)
Feb 06, 2025	66.74	66.74	66.29	66.63	123,231	+0.16(+0.24%)
Feb 05, 2025	66.08	66.47	65.93	66.47	113,070	+0.38(+0.57%)
Feb 04, 2025	65.66	66.14	65.63	66.09	105,182	+0.48(+0.73%)
Feb 03, 2025	65.01	65.92	64.91	65.61	88,835	-0.56(-0.85%)
Jan 31, 2025	66.83	66.96	66.07	66.17	48,769	-0.49(-0.74%)
Jan 30, 2025	66.47	66.82	66.28	66.66	60,195	+0.42(+0.63%)
Jan 29, 2025	66.42	66.44	65.92	66.24	123,878	-0.21(-0.32%)
Jan 28, 2025	66.13	66.52	65.88	66.45	101,529	+0.52(+0.79%)
Jan 27, 2025	65.51	66.02	65.51	65.93	113,712	-0.80(-1.20%)
Jan 24, 2025	66.97	66.97	66.59	66.73	73,819	-0.19(-0.28%)
Jan 23, 2025	66.59	66.92	66.46	66.92	136,401	+0.32(+0.48%)
Jan 22, 2025	66.73	66.73	66.51	66.60	73,031	+0.28(+0.42%)
Jan 21, 2025	65.94	66.40	65.94	66.32	125,694	+0.64(+0.97%)
Jan 17, 2025	65.76	65.82	65.52	65.68	96,880	+0.53(+0.81%)
Jan 16, 2025	65.25	65.34	65.03	65.15	119,210	+0.00(+0.00%)
Jan 15, 2025	65.05	65.26	64.83	65.15	75,611	+1.06(+1.65%)
Jan 14, 2025	64.23	64.23	63.57	64.09	177,969	+0.35(+0.55%)
Jan 13, 2025	63.09	63.79	63.09	63.74	90,170	+0.12(+0.19%)
Jan 10, 2025	64.14	64.14	63.37	63.62	166,015	-0.97(-1.50%)
Jan 08, 2025	64.55	64.59	64.14	64.59	160,223	+0.10(+0.16%)
Jan 07, 2025	65.39	65.39	64.25	64.49	131,418	-0.58(-0.89%)
Jan 06, 2025	65.36	65.61	64.97	65.07	110,310	+0.28(+0.43%)
Jan 03, 2025	64.47	64.79	64.26	64.79	47,998	+0.77(+1.20%)