Dimensional US Core Equity 1 ETF (DCOR)
NYSEARCA: DCOR · Real-Time Price · USD
63.68
+2.02 (3.28%)
May 12, 2025, 4:00 PM - Market closed
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 63.63 | 63.68 | 63.15 | 63.68 | 63.68 | 3.28% | 54,669 |
| May 9, 2025 | 61.93 | 61.98 | 61.48 | 61.66 | 61.66 | -0.13% | 91,543 |
| May 8, 2025 | 61.61 | 62.29 | 61.39 | 61.74 | 61.74 | 0.83% | 96,544 |
| May 7, 2025 | 61.06 | 61.33 | 60.72 | 61.23 | 61.23 | 0.49% | 69,692 |
| May 6, 2025 | 60.79 | 61.36 | 60.79 | 60.93 | 60.93 | -0.72% | 56,432 |
| May 5, 2025 | 61.21 | 61.71 | 61.18 | 61.37 | 61.37 | -0.49% | 52,808 |
| May 2, 2025 | 61.35 | 61.82 | 61.34 | 61.68 | 61.68 | 1.62% | 84,349 |
| May 1, 2025 | 61.01 | 61.25 | 60.64 | 60.69 | 60.69 | 0.68% | 94,407 |
| Apr 30, 2025 | 59.74 | 60.49 | 59.00 | 60.28 | 60.28 | -0.15% | 82,766 |
| Apr 29, 2025 | 59.86 | 60.47 | 59.76 | 60.37 | 60.37 | 0.57% | 139,637 |
| Apr 28, 2025 | 60.00 | 60.19 | 59.39 | 60.03 | 60.03 | 0.15% | 125,306 |
| Apr 25, 2025 | 59.73 | 59.96 | 59.29 | 59.94 | 59.94 | 0.40% | 175,216 |
| Apr 24, 2025 | 58.73 | 59.74 | 58.48 | 59.70 | 59.70 | 2.10% | 78,032 |
| Apr 23, 2025 | 59.07 | 59.59 | 58.36 | 58.47 | 58.47 | 1.48% | 125,483 |
| Apr 22, 2025 | 56.82 | 57.86 | 56.82 | 57.62 | 57.62 | 2.42% | 171,714 |
| Apr 21, 2025 | 57.03 | 57.03 | 55.67 | 56.26 | 56.26 | -2.31% | 546,988 |
| Apr 17, 2025 | 57.62 | 58.03 | 57.35 | 57.59 | 57.59 | 0.33% | 202,980 |
| Apr 16, 2025 | 58.00 | 58.25 | 56.80 | 57.40 | 57.40 | -1.90% | 169,614 |
| Apr 15, 2025 | 58.78 | 59.09 | 58.42 | 58.51 | 58.51 | -0.17% | 269,512 |
| Apr 14, 2025 | 59.17 | 59.17 | 58.04 | 58.61 | 58.61 | 0.93% | 162,282 |
| Apr 11, 2025 | 57.13 | 58.27 | 56.63 | 58.07 | 58.07 | 1.57% | 302,642 |
| Apr 10, 2025 | 58.12 | 58.12 | 55.53 | 57.17 | 57.17 | -3.45% | 272,609 |
| Apr 9, 2025 | 53.99 | 59.39 | 53.82 | 59.21 | 59.21 | 8.96% | 457,381 |
| Apr 8, 2025 | 57.18 | 57.29 | 53.50 | 54.34 | 54.34 | -1.66% | 724,878 |
| Apr 7, 2025 | 53.64 | 57.21 | 52.85 | 55.26 | 55.26 | -0.40% | 880,907 |
| Apr 4, 2025 | 56.99 | 57.11 | 55.33 | 55.48 | 55.48 | -5.66% | 693,906 |
| Apr 3, 2025 | 59.81 | 60.08 | 58.74 | 58.81 | 58.81 | -5.21% | 284,540 |
| Apr 2, 2025 | 61.31 | 62.26 | 61.30 | 62.05 | 62.05 | 0.79% | 140,126 |
| Apr 1, 2025 | 61.15 | 61.72 | 60.83 | 61.56 | 61.56 | 0.38% | 112,731 |
| Mar 31, 2025 | 60.28 | 61.46 | 60.07 | 61.33 | 61.33 | 0.62% | 182,472 |
| Mar 28, 2025 | 62.04 | 62.08 | 60.86 | 60.96 | 60.96 | -1.97% | 235,583 |
| Mar 27, 2025 | 62.25 | 62.57 | 61.96 | 62.18 | 62.18 | -0.43% | 121,683 |
| Mar 26, 2025 | 63.00 | 63.08 | 62.23 | 62.45 | 62.45 | -0.87% | 129,579 |
| Mar 25, 2025 | 63.00 | 63.15 | 62.85 | 63.00 | 63.00 | -0.13% | 112,186 |
| Mar 24, 2025 | 62.61 | 63.16 | 62.61 | 63.09 | 62.94 | 1.87% | 124,557 |
| Mar 21, 2025 | 61.45 | 61.98 | 61.39 | 61.93 | 61.79 | -0.03% | 67,259 |
| Mar 20, 2025 | 61.70 | 62.52 | 61.70 | 61.95 | 61.81 | -0.39% | 88,108 |
| Mar 19, 2025 | 61.64 | 62.55 | 61.55 | 62.19 | 62.05 | 1.22% | 65,316 |
| Mar 18, 2025 | 61.83 | 61.84 | 61.27 | 61.44 | 61.30 | -0.99% | 117,256 |
| Mar 17, 2025 | 61.51 | 62.32 | 61.51 | 62.06 | 61.91 | 0.90% | 107,039 |
| Mar 14, 2025 | 60.75 | 61.58 | 60.64 | 61.50 | 61.36 | 2.09% | 150,633 |
| Mar 13, 2025 | 61.01 | 61.06 | 60.04 | 60.24 | 60.10 | -1.34% | 290,195 |
| Mar 12, 2025 | 61.46 | 61.51 | 60.67 | 61.06 | 60.92 | 0.25% | 378,469 |
| Mar 11, 2025 | 61.31 | 61.56 | 60.49 | 60.91 | 60.77 | -0.81% | 182,422 |
| Mar 10, 2025 | 62.07 | 62.28 | 60.90 | 61.41 | 61.27 | -2.37% | 122,723 |
| Mar 7, 2025 | 62.35 | 63.06 | 61.82 | 62.90 | 62.76 | 0.43% | 87,272 |
| Mar 6, 2025 | 62.79 | 63.38 | 62.33 | 62.63 | 62.49 | -1.51% | 135,553 |
| Mar 5, 2025 | 62.91 | 63.77 | 62.59 | 63.59 | 63.45 | 1.05% | 103,957 |
| Mar 4, 2025 | 63.30 | 63.85 | 62.43 | 62.93 | 62.79 | -1.43% | 220,716 |
| Mar 3, 2025 | 65.24 | 65.24 | 63.46 | 63.84 | 63.69 | -1.72% | 124,550 |