Dimensional US Core Equity Market ETF (NY: DFAU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	38.46	38.67	37.93	38.22	1,352,632	-0.29(-0.75%)
Mar 10, 2025	38.99	39.14	38.19	38.51	2,450,327	-1.07(-2.70%)
Mar 07, 2025	39.21	39.67	38.84	39.58	790,304	+0.25(+0.64%)
Mar 06, 2025	39.50	39.86	39.17	39.33	599,856	-0.72(-1.80%)
Mar 05, 2025	39.59	40.15	39.36	40.05	753,854	+0.44(+1.11%)
Mar 04, 2025	39.76	40.20	39.25	39.61	1,218,466	-0.51(-1.27%)
Mar 03, 2025	41.03	41.10	39.86	40.12	600,880	-0.77(-1.88%)
Feb 28, 2025	40.27	40.91	40.12	40.89	774,819	+0.61(+1.51%)
Feb 27, 2025	41.04	41.12	40.26	40.28	641,141	-0.64(-1.56%)
Feb 26, 2025	41.03	41.27	40.73	40.92	658,089	+0.03(+0.07%)
Feb 25, 2025	41.08	41.16	40.59	40.89	919,913	-0.21(-0.51%)
Feb 24, 2025	41.47	41.50	41.05	41.10	572,362	-0.20(-0.48%)
Feb 21, 2025	42.08	42.09	41.26	41.30	537,089	-0.79(-1.88%)
Feb 20, 2025	42.24	42.24	41.86	42.09	608,279	-0.22(-0.52%)
Feb 19, 2025	42.15	42.34	42.09	42.31	464,783	+0.06(+0.14%)
Feb 18, 2025	42.18	42.25	42.04	42.25	767,763	+0.13(+0.31%)
Feb 14, 2025	42.15	42.20	42.06	42.12	679,794	+0.02(+0.05%)
Feb 13, 2025	41.73	42.11	41.68	42.10	854,202	+0.46(+1.10%)
Feb 12, 2025	41.36	41.73	41.36	41.64	457,138	-0.15(-0.36%)
Feb 11, 2025	41.66	41.85	41.61	41.79	593,597	-0.03(-0.07%)
Feb 10, 2025	41.81	41.86	41.70	41.82	675,433	+0.24(+0.58%)
Feb 07, 2025	41.97	42.06	41.52	41.58	586,921	-0.38(-0.91%)
Feb 06, 2025	42.00	42.00	41.70	41.96	899,816	+0.11(+0.26%)
Feb 05, 2025	41.62	41.86	41.47	41.85	1,880,927	+0.19(+0.46%)
Feb 04, 2025	41.37	41.69	41.37	41.66	445,724	+0.29(+0.70%)
Feb 03, 2025	40.99	41.55	40.86	41.37	588,316	-0.31(-0.74%)
Jan 31, 2025	42.09	42.25	41.65	41.68	764,684	-0.28(-0.67%)
Jan 30, 2025	41.85	42.08	41.69	41.96	386,192	+0.27(+0.65%)
Jan 29, 2025	41.77	41.87	41.51	41.69	698,228	-0.15(-0.36%)
Jan 28, 2025	41.58	41.92	41.39	41.84	677,638	+0.33(+0.79%)
Jan 27, 2025	41.27	41.57	41.27	41.51	976,874	-0.58(-1.38%)
Jan 24, 2025	42.21	42.29	42.02	42.09	544,549	-0.13(-0.31%)
Jan 23, 2025	41.94	42.22	41.94	42.22	571,035	+0.20(+0.48%)
Jan 22, 2025	42.02	42.12	41.97	42.02	455,838	+0.21(+0.50%)
Jan 21, 2025	41.62	41.84	41.52	41.81	549,269	+0.39(+0.94%)
Jan 17, 2025	41.47	41.54	41.32	41.42	539,826	+0.36(+0.88%)
Jan 16, 2025	41.17	41.21	40.99	41.06	588,428	-0.04(-0.10%)
Jan 15, 2025	40.99	41.18	40.88	41.10	432,443	+0.74(+1.83%)
Jan 14, 2025	40.49	40.52	40.09	40.36	531,013	+0.11(+0.27%)
Jan 13, 2025	39.80	40.27	39.80	40.25	735,793	+0.09(+0.22%)
Jan 10, 2025	40.51	40.51	40.02	40.16	694,875	-0.63(-1.54%)
Jan 08, 2025	40.73	40.85	40.49	40.79	587,465	+0.05(+0.12%)
Jan 07, 2025	41.30	41.34	40.59	40.74	804,703	-0.44(-1.07%)
Jan 06, 2025	41.27	41.48	41.08	41.18	417,822	+0.24(+0.59%)
Jan 03, 2025	40.61	40.98	40.56	40.94	670,369	+0.50(+1.24%)