Dimensional Core Fixed Income ETF (NY:DFCF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	42.60	42.66	42.55	42.56	930,069	-0.11(-0.26%)
Dec 30, 2025	42.64	42.70	42.63	42.67	793,579	-0.03(-0.07%)
Dec 29, 2025	42.67	42.70	42.65	42.70	734,858	+0.05(+0.12%)
Dec 26, 2025	42.68	42.70	42.61	42.65	479,548	+0.02(+0.05%)
Dec 24, 2025	42.56	42.63	42.53	42.63	361,630	+0.13(+0.31%)
Dec 23, 2025	42.42	42.53	42.38	42.50	1,107,595	-0.02(-0.05%)
Dec 22, 2025	42.52	42.53	42.49	42.52	1,243,968	-0.02(-0.05%)
Dec 19, 2025	42.55	42.59	42.51	42.54	1,233,569	-0.07(-0.16%)
Dec 18, 2025	42.59	42.62	42.55	42.61	1,569,347	+0.12(+0.28%)
Dec 17, 2025	42.47	42.52	42.47	42.49	1,367,416	-0.02(-0.05%)
Dec 16, 2025	42.39	42.52	42.39	42.51	1,088,812	+0.08(+0.19%)
Dec 15, 2025	42.46	42.50	42.40	42.43	770,906	+0.06(+0.14%)
Dec 12, 2025	42.38	42.41	42.36	42.37	970,812	-0.14(-0.33%)
Dec 11, 2025	42.60	42.62	42.50	42.51	952,821	-0.02(-0.05%)
Dec 10, 2025	42.34	42.54	42.34	42.53	852,607	+0.16(+0.38%)
Dec 09, 2025	42.47	42.50	42.36	42.37	805,100	-0.05(-0.12%)
Dec 08, 2025	42.48	42.48	42.36	42.42	766,817	-0.08(-0.19%)
Dec 05, 2025	42.55	42.56	42.46	42.50	1,065,078	-0.05(-0.12%)
Dec 04, 2025	42.56	42.57	42.51	42.55	744,947	-0.08(-0.19%)
Dec 03, 2025	42.57	42.64	42.55	42.63	850,155	+0.09(+0.21%)
Dec 02, 2025	42.48	42.57	42.48	42.54	1,144,231	+0.05(+0.12%)
Dec 01, 2025	42.48	42.52	42.47	42.49	714,501	-0.17(-0.40%)
Nov 28, 2025	42.71	42.72	42.62	42.66	234,739	-0.07(-0.16%)
Nov 26, 2025	42.63	42.73	42.59	42.73	703,160	+0.07(+0.16%)
Nov 25, 2025	42.58	42.70	42.58	42.66	719,455	+0.10(+0.23%)
Nov 24, 2025	42.52	42.58	42.49	42.56	627,634	+0.11(+0.26%)
Nov 21, 2025	42.44	42.46	42.38	42.45	986,661	+0.11(+0.26%)
Nov 20, 2025	42.33	42.39	42.32	42.34	890,691	+0.06(+0.14%)
Nov 19, 2025	42.35	42.36	42.26	42.28	610,370	-0.01(-0.02%)
Nov 18, 2025	42.32	42.36	42.26	42.29	1,078,196	+0.04(+0.09%)
Nov 17, 2025	42.25	42.31	42.24	42.25	758,603	+0.01(+0.02%)
Nov 14, 2025	42.38	42.38	42.24	42.24	626,538	-0.07(-0.16%)
Nov 13, 2025	42.34	42.39	42.30	42.31	716,551	-0.14(-0.33%)
Nov 12, 2025	42.44	42.47	42.42	42.45	783,703	-0.03(-0.07%)
Nov 11, 2025	42.42	42.49	42.42	42.48	424,402	+0.14(+0.33%)
Nov 10, 2025	42.34	42.37	42.32	42.34	467,192	+0.01(+0.02%)
Nov 07, 2025	42.32	42.39	42.31	42.33	515,548	-0.02(-0.05%)
Nov 06, 2025	42.32	42.39	42.32	42.35	519,036	+0.12(+0.28%)
Nov 05, 2025	42.31	42.32	42.20	42.23	620,090	-0.11(-0.26%)
Nov 04, 2025	42.29	42.39	42.29	42.34	663,793	+0.05(+0.12%)