Dimensional Core Fixed Income ETF (NY:DFCF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	42.67	42.70	42.65	42.66	964,245	-0.14(-0.33%)
Dec 11, 2025	42.89	42.91	42.79	42.80	946,376	-0.02(-0.05%)
Dec 10, 2025	42.63	42.83	42.63	42.82	846,840	+0.16(+0.38%)
Dec 09, 2025	42.76	42.79	42.65	42.66	799,654	-0.05(-0.12%)
Dec 08, 2025	42.77	42.77	42.65	42.71	761,630	-0.08(-0.19%)
Dec 05, 2025	42.84	42.85	42.74	42.79	1,057,873	-0.05(-0.12%)
Dec 04, 2025	42.85	42.86	42.80	42.84	739,908	-0.08(-0.19%)
Dec 03, 2025	42.86	42.93	42.84	42.92	844,404	+0.09(+0.21%)
Dec 02, 2025	42.77	42.85	42.77	42.83	1,136,491	+0.05(+0.12%)
Dec 01, 2025	42.77	42.81	42.76	42.78	709,668	-0.17(-0.40%)
Nov 28, 2025	43.00	43.01	42.91	42.95	233,151	-0.07(-0.16%)
Nov 26, 2025	42.92	43.02	42.88	43.02	698,404	+0.07(+0.16%)
Nov 25, 2025	42.87	42.99	42.87	42.95	714,588	+0.10(+0.23%)
Nov 24, 2025	42.81	42.88	42.77	42.85	623,389	+0.11(+0.26%)
Nov 21, 2025	42.73	42.75	42.67	42.74	979,987	+0.11(+0.26%)
Nov 20, 2025	42.62	42.68	42.60	42.63	884,666	+0.06(+0.14%)
Nov 19, 2025	42.64	42.65	42.55	42.57	606,241	-0.01(-0.02%)
Nov 18, 2025	42.61	42.65	42.55	42.58	1,070,902	+0.04(+0.09%)
Nov 17, 2025	42.54	42.60	42.53	42.54	753,471	+0.01(+0.02%)
Nov 14, 2025	42.67	42.67	42.53	42.53	622,299	-0.07(-0.16%)
Nov 13, 2025	42.63	42.68	42.59	42.60	711,703	-0.14(-0.33%)
Nov 12, 2025	42.73	42.76	42.71	42.74	778,402	-0.03(-0.07%)
Nov 11, 2025	42.71	42.78	42.70	42.77	421,531	+0.14(+0.33%)
Nov 10, 2025	42.63	42.66	42.61	42.63	464,031	+0.01(+0.02%)
Nov 07, 2025	42.61	42.68	42.60	42.62	512,060	-0.02(-0.05%)
Nov 06, 2025	42.61	42.68	42.61	42.64	515,525	+0.12(+0.28%)
Nov 05, 2025	42.60	42.61	42.49	42.52	615,895	-0.11(-0.26%)
Nov 04, 2025	42.58	42.68	42.58	42.63	659,303	+0.05(+0.12%)
Nov 03, 2025	42.60	42.60	42.54	42.58	683,224	-0.06(-0.14%)
Oct 31, 2025	42.71	42.74	42.62	42.64	999,280	-0.05(-0.12%)
Oct 30, 2025	42.63	42.76	42.63	42.69	572,949	-0.10(-0.23%)
Oct 29, 2025	42.98	42.99	42.77	42.79	573,527	-0.21(-0.49%)
Oct 28, 2025	42.96	43.01	42.92	43.00	927,209	+0.01(+0.02%)
Oct 27, 2025	42.92	42.99	42.89	42.99	857,167	+0.03(+0.07%)
Oct 24, 2025	42.96	42.99	42.88	42.96	854,702	+0.07(+0.16%)
Oct 23, 2025	42.92	42.95	42.88	42.89	816,743	-0.09(-0.21%)
Oct 22, 2025	42.93	42.98	42.90	42.98	723,481	+0.03(+0.07%)
Oct 21, 2025	42.98	43.01	42.94	42.95	705,647	+0.02(+0.06%)
Oct 20, 2025	42.89	42.93	42.87	42.93	629,923	+0.10(+0.23%)
Oct 17, 2025	42.85	42.86	42.79	42.83	655,535	-0.08(-0.18%)
Oct 16, 2025	42.74	42.91	42.73	42.91	641,808	+0.14(+0.32%)
Oct 15, 2025	42.80	42.86	42.71	42.77	966,560	+0.02(+0.05%)
Oct 14, 2025	42.64	42.78	42.61	42.75	551,702	+0.07(+0.16%)
Oct 13, 2025	42.60	42.69	42.57	42.68	408,019	+0.10(+0.23%)
Oct 10, 2025	42.56	42.63	42.53	42.58	820,510	+0.11(+0.26%)
Oct 09, 2025	42.48	42.49	42.43	42.47	758,149	-0.04(-0.09%)
Oct 08, 2025	42.59	42.64	42.51	42.51	732,392	-0.03(-0.07%)
Oct 07, 2025	42.50	42.59	42.46	42.54	603,612	+0.08(+0.19%)
Oct 06, 2025	42.46	42.53	42.45	42.46	467,166	-0.07(-0.16%)
Oct 03, 2025	42.60	42.60	42.53	42.53	436,129	-0.10(-0.23%)
Oct 02, 2025	42.53	42.63	42.51	42.63	577,850	+0.08(+0.19%)