Dimensional ETF Trust (DFAR) Historical Stock Data
22.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAR is down -0.29% a day on average. There have been 13 days where Dimensional ETF Trust closed green and 17 days where DFAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.70 | 22.83 | ↑$0.13 (0.57%) | 22.68 | 22.88 | 195.38K |
| 2025-01-13 | 22.35 | 22.66 | ↑$0.31 (1.39%) | 22.28 | 22.66 | 358.26K |
| 2025-01-10 | 22.62 | 22.35 | ↓$0.27 (-1.19%) | 22.35 | 22.62 | 253.74K |
| 2025-01-08 | 22.81 | 22.90 | ↑$0.09 (0.39%) | 22.64 | 22.90 | 274.42K |
| 2025-01-07 | 23.11 | 22.84 | ↓$0.27 (-1.17%) | 22.76 | 23.18 | 207.58K |
| 2025-01-06 | 23.35 | 22.97 | ↓$0.38 (-1.63%) | 22.97 | 23.38 | 184.30K |
| 2025-01-03 | 23.10 | 23.35 | ↑$0.25 (1.08%) | 23.03 | 23.36 | 151.95K |
| 2025-01-02 | 23.31 | 23.06 | ↓$0.25 (-1.07%) | 22.97 | 23.31 | 236.85K |
| 2024-12-31 | 23.20 | 23.27 | ↑$0.07 (0.30%) | 23.05 | 23.27 | 187.15K |
| 2024-12-30 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 22.81 | 23.09 | 325.95K |
| 2024-12-27 | 23.24 | 23.13 | ↓$0.11 (-0.47%) | 23.10 | 23.39 | 152.64K |
| 2024-12-26 | 23.23 | 23.38 | ↑$0.15 (0.65%) | 23.21 | 23.39 | 112.18K |
| 2024-12-24 | 23.11 | 23.32 | ↑$0.21 (0.91%) | 23.11 | 23.33 | 175.31K |
| 2024-12-23 | 22.99 | 23.14 | ↑$0.15 (0.65%) | 22.90 | 23.18 | 330.47K |
| 2024-12-20 | 22.70 | 23.10 | ↑$0.40 (1.76%) | 22.70 | 23.34 | 440.60K |
| 2024-12-19 | 23.15 | 22.72 | ↓$0.43 (-1.86%) | 22.71 | 23.23 | 521.18K |
| 2024-12-18 | 23.97 | 23.07 | ↓$0.90 (-3.75%) | 23.02 | 24.05 | 297.74K |
| 2024-12-17 | 24.02 | 24.01 | ↓$0.01 (-0.04%) | 23.98 | 24.21 | 254.18K |
| 2024-12-16 | 24.54 | 24.46 | ↓$0.08 (-0.33%) | 24.45 | 24.72 | 132.95K |
| 2024-12-13 | 24.57 | 24.55 | ↓$0.02 (-0.08%) | 24.47 | 24.63 | 169.20K |
| 2024-12-12 | 24.58 | 24.59 | ↑$0.01 (0.04%) | 24.58 | 24.85 | 250.37K |
| 2024-12-11 | 24.76 | 24.63 | ↓$0.13 (-0.53%) | 24.55 | 24.80 | 180.34K |
| 2024-12-10 | 25.07 | 24.69 | ↓$0.38 (-1.52%) | 24.63 | 25.07 | 224.89K |
| 2024-12-09 | 25.07 | 25.09 | ↑$0.02 (0.08%) | 24.98 | 25.13 | 156.80K |
| 2024-12-06 | 25.08 | 25.01 | ↓$0.07 (-0.28%) | 24.88 | 25.11 | 295.66K |
| 2024-12-05 | 25.02 | 25.06 | ↑$0.04 (0.16%) | 24.92 | 25.07 | 139.33K |
| 2024-12-04 | 25.14 | 25.10 | ↓$0.04 (-0.16%) | 24.97 | 25.22 | 140.88K |
| 2024-12-03 | 25.36 | 25.15 | ↓$0.21 (-0.83%) | 25.13 | 25.36 | 175.38K |
| 2024-12-02 | 25.58 | 25.29 | ↓$0.29 (-1.15%) | 25.20 | 25.58 | 134.82K |
| 2024-11-29 | 25.83 | 25.64 | ↓$0.19 (-0.74%) | 25.61 | 25.87 | 69.39K |
Create an account or log in to view more rows.
$DFAR all in
$DFAR the bulls in here
$DFAR buy the dip were blasting off
$DFAR I blocked some bears and I liked it!
$DFAR Not Selling
Hodling for thousands!
$DFAR Bull trap
$DFAR the catalyst we need !
$DFAR i need more
$DFAR Move up
let's buy
$DFAR volume is almost nonexistent