Dimensional U.S. Core Equity 2 ETF (DFAC) Historical Stock Data
35.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAC is down -0.15% a day on average. There have been 14 days where Dimensional U.S. Core Equity 2 ETF closed green and 16 days where DFAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 34.99 | 35.28 | ↑$0.29 (0.83%) | 34.98 | 35.29 | 1M |
| 2024-12-23 | 34.81 | 34.98 | ↑$0.17 (0.49%) | 34.61 | 34.99 | 2.36M |
| 2024-12-20 | 34.31 | 34.82 | ↑$0.51 (1.49%) | 34.26 | 35.08 | 2.44M |
| 2024-12-19 | 34.77 | 34.46 | ↓$0.31 (-0.89%) | 34.46 | 34.88 | 2.83M |
| 2024-12-18 | 35.62 | 34.48 | ↓$1.14 (-3.20%) | 34.44 | 35.70 | 2.25M |
| 2024-12-17 | 35.59 | 35.54 | ↓$0.05 (-0.14%) | 35.47 | 35.67 | 1.82M |
| 2024-12-16 | 35.89 | 35.89 | ↑$0.00 (0.00%) | 35.85 | 36.01 | 1.98M |
| 2024-12-13 | 36.10 | 35.89 | ↓$0.21 (-0.58%) | 35.80 | 36.10 | 1.87M |
| 2024-12-12 | 36.23 | 36.04 | ↓$0.19 (-0.52%) | 36.04 | 36.23 | 1.48M |
| 2024-12-11 | 36.25 | 36.26 | ↑$0.01 (0.03%) | 36.21 | 36.35 | 2.26M |
| 2024-12-10 | 36.20 | 36.05 | ↓$0.15 (-0.41%) | 36.02 | 36.24 | 1.65M |
| 2024-12-09 | 36.46 | 36.22 | ↓$0.24 (-0.66%) | 36.20 | 36.48 | 1.77M |
| 2024-12-06 | 36.53 | 36.46 | ↓$0.07 (-0.19%) | 36.41 | 36.59 | 1.43M |
| 2024-12-05 | 36.60 | 36.45 | ↓$0.15 (-0.41%) | 36.43 | 36.64 | 1.36M |
| 2024-12-04 | 36.52 | 36.60 | ↑$0.08 (0.22%) | 36.44 | 36.62 | 2.29M |
| 2024-12-03 | 36.51 | 36.46 | ↓$0.05 (-0.14%) | 36.35 | 36.51 | 2.31M |
| 2024-12-02 | 36.50 | 36.49 | ↓$0.01 (-0.03%) | 36.37 | 36.54 | 1.86M |
| 2024-11-29 | 36.39 | 36.45 | ↑$0.06 (0.16%) | 36.39 | 36.54 | 1.13M |
| 2024-11-27 | 36.42 | 36.27 | ↓$0.15 (-0.41%) | 36.21 | 36.48 | 1.29M |
| 2024-11-26 | 36.31 | 36.35 | ↑$0.04 (0.11%) | 36.20 | 36.40 | 1.56M |
| 2024-11-25 | 36.30 | 36.30 | ↑$0.00 (0.00%) | 36.21 | 36.46 | 1.60M |
| 2024-11-22 | 35.87 | 36.06 | ↑$0.19 (0.53%) | 35.82 | 36.09 | 1.33M |
| 2024-11-21 | 35.65 | 35.82 | ↑$0.17 (0.48%) | 35.43 | 35.89 | 1.50M |
| 2024-11-20 | 35.42 | 35.45 | ↑$0.03 (0.08%) | 35.13 | 35.47 | 2.07M |
| 2024-11-19 | 35.06 | 35.39 | ↑$0.33 (0.94%) | 35.03 | 35.43 | 1.43M |
| 2024-11-18 | 35.23 | 35.30 | ↑$0.07 (0.20%) | 35.17 | 35.41 | 1.39M |
| 2024-11-15 | 35.53 | 35.20 | ↓$0.33 (-0.93%) | 35.09 | 35.53 | 1.51M |
| 2024-11-14 | 35.93 | 35.64 | ↓$0.29 (-0.81%) | 35.59 | 35.95 | 1.43M |
| 2024-11-13 | 36.02 | 35.87 | ↓$0.15 (-0.42%) | 35.85 | 36.08 | 1.77M |
| 2024-11-12 | 36.09 | 35.93 | ↓$0.16 (-0.44%) | 35.82 | 36.16 | 2.03M |
Create an account or log in to view more rows.
$DFAC why is there no volume? Is that suspicious?
$DFAC love when bulls come out
$DFAC This is how I feel everyday holding this gem.
$DFAC holy fuck
$DFAC Who’s still buying calls?
$DFAC keep inchin
$DFAC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DFAC cup and handle dont play
$DFAC going green
$DFAC is anyone really buying this shit