Dimensional US Core Equity 2 Etf (DFAC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.82502896871 | 34.52 | 35.165 | 33.54 | 2862552 | 34.13246523 | SP |
| 4 | -2.02 | -5.62517404623 | 35.91 | 36.145 | 33.54 | 2120285 | 35.02804969 | SP |
| 12 | -2.21 | -6.12188365651 | 36.1 | 36.145 | 33.54 | 1981092 | 35.14356969 | SP |
| 26 | 1.39 | 4.27692307692 | 32.5 | 36.66 | 32.0622 | 1767135 | 35.02138387 | SP |
| 52 | 2.77 | 8.90102827763 | 31.12 | 36.66 | 29.99 | 1665954 | 33.56685736 | SP |
| 156 | 7.19 | 26.9288389513 | 26.7 | 36.66 | 21.99 | 1708272 | 28.30615746 | SP |
| 260 | 7.09 | 26.4552238806 | 26.8 | 36.66 | 21.99 | 1521708 | 28.23260569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 33.89 | 0.19 | 0.56 | 33.57 | 33.985 | 33.284999 | 4314139 |
| 1741303800 | 33.7 | -0.49 | -1.43 | 33.82 | 34.1068 | 33.54 | 2763380 |
| 1741217400 | 34.19 | 0.33 | 0.97 | 33.86 | 34.2999 | 33.6339 | 2645138 |
| 1741131000 | 33.86 | -0.45 | -1.31 | 34.04 | 34.37 | 33.5621 | 3552895 |
| 1741044600 | 34.31 | -0.67 | -1.92 | 35.11 | 35.165 | 34.1101 | 3775300 |
| 1740785400 | 34.98 | 0.47 | 1.36 | 34.52 | 35.015 | 34.3667 | 1582395 |
| 1740699000 | 34.51 | -0.48 | -1.37 | 35.07 | 35.12 | 34.49 | 2042267 |
| 1740612600 | 34.99 | -0.01 | -0.03 | 35.09 | 35.2863 | 34.855 | 1491194 |
| 1740526200 | 35 | -0.1 | -0.28 | 35.1 | 35.1999 | 34.73 | 2024511 |
| 1740439800 | 35.1 | -0.1 | -0.28 | 35.32 | 35.38 | 35.015 | 1954868 |
| 1740180600 | 35.2 | -0.68 | -1.90 | 35.96 | 35.96 | 35.18 | 2162110 |
| 1740094200 | 35.88 | -0.22 | -0.61 | 36.05 | 36.05 | 35.7029 | 1769512 |
| 1740007800 | 36.1 | 0.02 | 0.06 | 35.96 | 36.145 | 35.9265 | 1608465 |
| 1739921400 | 36.08 | 0.13 | 0.36 | 36.01 | 36.09 | 35.92 | 1725405 |
| 1739575800 | 35.95 | 0.01 | 0.03 | 35.97 | 36.0599 | 35.9201 | 1621319 |
| 1739489400 | 35.94 | 0.38 | 1.07 | 35.66 | 35.945 | 35.615 | 3421523 |
| 1739403000 | 35.56 | -0.2 | -0.56 | 35.39 | 35.64 | 35.3324 | 1799175 |
| 1739316600 | 35.76 | 0.01 | 0.03 | 35.62 | 35.7955 | 35.5801 | 1387533 |
| 1739230200 | 35.75 | 0.18 | 0.51 | 35.8 | 35.8 | 35.66 | 1326768 |
| 1738971000 | 35.57 | -0.33 | -0.92 | 35.91 | 35.965 | 35.5383 | 1546337 |
| 1738884600 | 35.9 | 0.07 | 0.20 | 36 | 36 | 35.6799 | 1564043 |
| 1738798200 | 35.83 | 0.21 | 0.59 | 35.6 | 35.8357 | 35.49 | 1557518 |
| 1738711800 | 35.62 | 0.23 | 0.65 | 35.35 | 35.65 | 35.35 | 1767992 |
| 1738625400 | 35.39 | -0.28 | -0.78 | 35.04 | 35.53 | 34.95 | 2074286 |
| 1738366200 | 35.67 | -0.29 | -0.81 | 36.08 | 36.13 | 35.6201 | 1974187 |
| 1738279800 | 35.96 | 0.23 | 0.64 | 35.84 | 36.0699 | 35.74 | 1688388 |
| 1738193400 | 35.73 | -0.11 | -0.31 | 35.82 | 35.89 | 35.5699 | 1759021 |
| 1738107000 | 35.84 | 0.24 | 0.67 | 35.64 | 35.89 | 35.52 | 1727218 |
| 1738020600 | 35.6 | -0.39 | -1.08 | 35.38 | 35.6559 | 35.38 | 1484839 |
| 1737761400 | 35.99 | 0.05 | 0.14 | 36.07 | 36.1199 | 35.929 | 1667121 |
| 1737675000 | 35.94 | 0 | 0.00 | 35.94 | 35.94 | 35.94 | 0 |
| 1737588600 | 35.94 | 0.1 | 0.28 | 35.98 | 36.01 | 35.92 | 1876031 |
| 1737502200 | 35.84 | 0.37 | 1.04 | 35.68 | 35.85 | 35.61 | 3121037 |
| 1737156600 | 35.47 | 0.26 | 0.74 | 35.52 | 35.56 | 35.4 | 1786850 |
| 1737070200 | 35.21 | 0.01 | 0.03 | 35.21 | 35.295 | 35.09 | 1598699 |
| 1736983800 | 35.2 | 0.57 | 1.65 | 35.16 | 35.265 | 35.03 | 1562306 |
| 1736897400 | 34.63 | 0.21 | 0.61 | 34.63 | 34.6788 | 34.34 | 1868449 |
| 1736811000 | 34.42 | 0.1 | 0.29 | 34.04 | 34.45 | 34.025 | 1920675 |
| 1736551800 | 34.32 | -0.53 | -1.52 | 34.55 | 34.57 | 34.1871 | 2228782 |
| 1736379000 | 34.85 | 0.04 | 0.11 | 34.78 | 34.885 | 34.571 | 2051706 |
| 1736292600 | 34.81 | -0.29 | -0.83 | 35.22 | 35.265 | 34.6721 | 2078208 |
| 1736206200 | 35.1 | 0.16 | 0.46 | 35.1901 | 35.425 | 35.04 | 1758826 |
| 1735947000 | 34.94 | 0.38 | 1.10 | 34.7 | 34.985 | 34.635 | 1636920 |
| 1735860600 | 34.56 | -0.03 | -0.09 | 34.8 | 34.93 | 34.34 | 2425990 |
| 1735687800 | 34.59 | -0.05 | -0.14 | 34.78 | 34.84 | 34.51 | 1659143 |
| 1735601400 | 34.64 | -0.35 | -1.00 | 34.64 | 34.84 | 34.4048 | 1925471 |
| 1735342200 | 34.99 | -0.34 | -0.96 | 35.15 | 35.21 | 34.7499 | 1727325 |
| 1735255800 | 35.33 | 0.05 | 0.14 | 35.13 | 35.38 | 35.11 | 1299192 |
| 1735077840 | 35.28 | 0.3 | 0.86 | 34.99 | 35.285 | 34.975 | 995952 |
| 1734996600 | 34.98 | 0.16 | 0.46 | 34.81 | 34.9907 | 34.609 | 2358455 |
| 1734737400 | 34.82 | 0.36 | 1.04 | 34.29 | 35.08 | 34.29 | 2411534 |
| 1734651000 | 34.46 | -0.02 | -0.06 | 34.76 | 34.88 | 34.44 | 2792670 |
| 1734564600 | 34.48 | -1.06 | -2.98 | 35.62 | 35.6975 | 34.44 | 2218724 |
| 1734478200 | 35.54 | -0.35 | -0.98 | 35.59 | 35.6699 | 35.47 | 1818963 |
| 1734391800 | 35.89 | 0 | 0.00 | 35.9165 | 36.005 | 35.85 | 1947949 |
| 1734132600 | 35.89 | -0.15 | -0.42 | 36.055 | 36.09 | 35.8001 | 1852910 |
| 1734046200 | 36.04 | -0.22 | -0.61 | 36.1998 | 36.225864 | 36.04 | 1462210 |
| 1733959800 | 36.26 | 0.21 | 0.58 | 36.25 | 36.35 | 36.21 | 2259826 |
| 1733873400 | 36.05 | -0.17 | -0.47 | 36.2 | 36.2399 | 36.0239 | 1628093 |
| 1733787000 | 36.22 | -0.24 | -0.66 | 36.47 | 36.4801 | 36.2 | 1761430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
