DFAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.36	45.54	45.25	45.50	45.50	0.62%	599,803
Sep 25, 2025	45.22	45.31	44.98	45.22	45.22	-0.48%	822,191
Sep 24, 2025	45.69	45.69	45.37	45.44	45.44	-0.37%	615,892
Sep 23, 2025	45.88	45.94	45.54	45.61	45.61	-0.76%	651,200
Sep 22, 2025	45.66	46.02	45.65	45.96	45.84	0.42%	539,498
Sep 19, 2025	45.80	45.82	45.56	45.77	45.65	0.31%	573,185
Sep 18, 2025	45.56	45.78	45.45	45.63	45.51	0.62%	1,511,856
Sep 17, 2025	45.37	45.61	45.01	45.35	45.23	-0.04%	720,953
Sep 16, 2025	45.47	45.50	45.30	45.37	45.25	-0.15%	718,866
Sep 15, 2025	45.40	45.48	45.35	45.44	45.32	0.44%	547,564
Sep 12, 2025	45.29	45.36	45.20	45.24	45.12	-0.15%	525,028
Sep 11, 2025	45.05	45.36	44.99	45.31	45.19	0.91%	625,123
Sep 10, 2025	45.01	45.06	44.78	44.90	44.78	0.27%	541,612
Sep 9, 2025	44.72	44.81	44.58	44.78	44.66	0.13%	634,642
Sep 8, 2025	44.75	44.80	44.62	44.72	44.60	0.22%	444,353
Sep 5, 2025	44.89	44.96	44.32	44.62	44.50	-0.20%	584,162
Sep 4, 2025	44.40	44.72	44.32	44.71	44.59	0.88%	419,859
Sep 3, 2025	44.27	44.36	44.11	44.32	44.20	0.41%	582,313
Sep 2, 2025	43.92	44.15	43.74	44.14	44.02	-0.65%	567,328
Aug 29, 2025	44.62	44.62	44.31	44.43	44.31	-0.58%	475,770
Aug 28, 2025	44.63	44.74	44.48	44.69	44.57	0.29%	554,426
Aug 27, 2025	44.40	44.61	44.40	44.56	44.44	0.27%	385,581
Aug 26, 2025	44.25	44.45	44.20	44.44	44.32	0.43%	459,724
Aug 25, 2025	44.38	44.43	44.25	44.25	44.13	-0.45%	709,841
Aug 22, 2025	43.79	44.54	43.79	44.45	44.33	1.79%	689,912
Aug 21, 2025	43.65	43.81	43.56	43.67	43.56	-0.34%	496,104
Aug 20, 2025	43.89	43.89	43.48	43.82	43.71	-0.27%	665,336
Aug 19, 2025	44.14	44.25	43.88	43.94	43.82	-0.57%	428,407
Aug 18, 2025	44.14	44.21	44.11	44.19	44.07	0.05%	366,998
Aug 15, 2025	44.37	44.37	44.11	44.17	44.05	-0.25%	514,422
Aug 14, 2025	44.16	44.32	44.10	44.28	44.16	-0.14%	448,280
Aug 13, 2025	44.23	44.36	44.16	44.34	44.22	0.54%	546,181
Aug 12, 2025	43.74	44.11	43.65	44.10	43.98	1.31%	486,659
Aug 11, 2025	43.67	43.74	43.47	43.53	43.42	-0.27%	476,713
Aug 8, 2025	43.49	43.68	43.46	43.65	43.54	0.76%	465,559
Aug 7, 2025	43.61	43.67	43.12	43.32	43.21	-0.07%	612,337
Aug 6, 2025	43.13	43.41	43.07	43.35	43.24	0.60%	1,353,650
Aug 5, 2025	43.32	43.37	42.97	43.09	42.98	-0.42%	805,069
Aug 4, 2025	42.89	43.28	42.89	43.27	43.16	1.53%	473,498
Aug 1, 2025	42.89	42.89	42.41	42.62	42.51	-1.66%	616,114
Jul 31, 2025	43.82	43.87	43.27	43.34	43.23	-0.39%	596,328
Jul 30, 2025	43.66	43.75	43.30	43.51	43.40	-0.14%	451,186
Jul 29, 2025	43.83	43.84	43.52	43.57	43.46	-0.39%	485,480
Jul 28, 2025	43.76	43.79	43.64	43.74	43.63	-	332,899
Jul 25, 2025	43.62	43.77	43.56	43.74	43.63	0.46%	449,467
Jul 24, 2025	43.61	43.67	43.54	43.54	43.43	-0.07%	407,590
Jul 23, 2025	43.38	43.57	43.29	43.57	43.46	0.83%	533,458
Jul 22, 2025	43.18	43.27	42.99	43.21	43.10	0.21%	571,332
Jul 21, 2025	43.17	43.36	43.11	43.12	43.01	0.02%	544,724
Jul 18, 2025	43.26	43.26	43.02	43.11	43.00	-0.05%	473,581