Dimensional U.S. Core Equity 2 ETF (DFAC)

DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.13	34.21	33.90	34.21	34.21	3.48%	2,006,898
May 9, 2025	33.24	33.27	32.99	33.06	33.06	-0.21%	1,266,530
May 8, 2025	33.09	33.43	32.90	33.13	33.13	1.01%	1,833,582
May 7, 2025	32.78	32.92	32.53	32.80	32.80	0.43%	2,386,376
May 6, 2025	32.63	32.91	32.53	32.66	32.66	-0.76%	1,918,508
May 5, 2025	32.83	33.10	32.80	32.91	32.91	-0.45%	1,932,057
May 2, 2025	32.89	33.15	32.78	33.06	33.06	1.69%	1,679,028
May 1, 2025	32.57	32.81	32.46	32.51	32.51	0.74%	2,068,188
Apr 30, 2025	31.92	32.40	31.58	32.27	32.27	-0.25%	2,058,789
Apr 29, 2025	32.03	32.44	32.02	32.35	32.35	0.56%	1,936,705
Apr 28, 2025	32.18	32.31	31.84	32.17	32.17	0.25%	1,441,320
Apr 25, 2025	31.96	32.14	31.76	32.09	32.09	0.31%	2,132,814
Apr 24, 2025	31.46	32.04	31.35	31.99	31.99	1.91%	1,518,307
Apr 23, 2025	31.70	32.05	31.29	31.39	31.39	1.52%	2,441,411
Apr 22, 2025	30.50	31.05	30.50	30.92	30.92	2.45%	2,720,204
Apr 21, 2025	30.58	30.60	29.87	30.18	30.18	-2.20%	3,600,649
Apr 17, 2025	30.83	31.12	30.71	30.86	30.86	0.42%	2,282,517
Apr 16, 2025	31.04	31.25	30.45	30.73	30.73	-1.92%	3,539,639
Apr 15, 2025	31.46	31.68	31.28	31.33	31.33	-0.32%	2,349,637
Apr 14, 2025	31.65	31.68	31.08	31.43	31.43	1.00%	3,101,498
Apr 11, 2025	30.56	31.27	30.29	31.12	31.12	1.57%	3,574,293
Apr 10, 2025	31.09	31.12	29.78	30.64	30.64	-3.68%	7,266,954
Apr 9, 2025	28.92	31.96	28.85	31.81	31.81	9.24%	7,824,190
Apr 8, 2025	30.68	30.77	28.70	29.12	29.12	-1.92%	9,276,413
Apr 7, 2025	28.84	30.80	28.39	29.69	29.69	-0.47%	11,593,984
Apr 4, 2025	30.70	30.81	29.73	29.83	29.83	-5.45%	9,809,027
Apr 3, 2025	32.19	32.29	31.54	31.55	31.55	-5.51%	6,064,184
Apr 2, 2025	32.76	33.51	32.76	33.39	33.39	0.88%	2,346,252
Apr 1, 2025	32.87	33.22	32.66	33.10	33.10	0.33%	2,863,303
Mar 31, 2025	32.45	33.11	32.28	32.99	32.99	0.58%	3,437,110
Mar 28, 2025	33.33	33.41	32.75	32.80	32.80	-1.94%	2,671,536
Mar 27, 2025	33.51	33.67	33.32	33.45	33.45	-0.45%	2,147,999
Mar 26, 2025	33.89	33.99	33.50	33.60	33.60	-0.86%	2,464,475
Mar 25, 2025	33.91	33.98	33.78	33.89	33.89	-0.21%	1,907,300
Mar 24, 2025	33.72	34.01	33.72	33.96	33.88	1.95%	3,230,560
Mar 21, 2025	33.10	33.35	32.98	33.31	33.23	-0.15%	1,972,078
Mar 20, 2025	33.27	33.67	33.22	33.36	33.28	-0.30%	2,336,551
Mar 19, 2025	33.20	33.69	33.14	33.46	33.38	1.06%	2,459,808
Mar 18, 2025	33.29	33.30	33.01	33.11	33.03	-0.93%	2,314,841
Mar 17, 2025	33.10	33.56	33.10	33.42	33.34	0.94%	1,691,869
Mar 14, 2025	32.68	33.15	32.66	33.11	33.03	2.13%	2,395,196
Mar 13, 2025	32.85	32.87	32.29	32.42	32.34	-1.28%	2,033,742
Mar 12, 2025	33.11	33.14	32.58	32.84	32.76	0.09%	2,954,005
Mar 11, 2025	33.00	33.18	32.55	32.81	32.73	-0.82%	4,771,922
Mar 10, 2025	33.43	33.60	32.79	33.08	33.00	-2.39%	2,484,196
Mar 7, 2025	33.57	33.99	33.29	33.89	33.81	0.56%	4,361,584
Mar 6, 2025	33.82	34.11	33.54	33.70	33.62	-1.43%	2,763,580
Mar 5, 2025	33.86	34.30	33.63	34.19	34.11	0.97%	2,645,141
Mar 4, 2025	34.04	34.37	33.56	33.86	33.78	-1.31%	3,552,895
Mar 3, 2025	35.11	35.17	34.11	34.31	34.23	-1.92%	3,775,300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.