DFAL
Dimensional US Large Cap Core Equity Market ETF
stockBATSETF
At CloseOct 1, 2026 1:32:19 PM EDT
51.49USD0.000%(+51.49)27,175
52.02Bid52.08Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
51.84USD+0.686%(+0.35)
DFAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.74 | 51.87 | 51.74 | 51.84 | +0.705% | 64,117 | 0.000% |
| 2026-10-01 | 51.42 | 51.56 | 51.12 | 51.48 | +0.145% | 63,647 | +0.705% |
| 2026-09-30 | 51.72 | 51.76 | 51.41 | 51.41 | -0.098% | 1,112,105 | +0.851% |
| 2026-09-29 | 51.61 | 51.61 | 51.35 | 51.46 | -0.159% | 25,995 | +0.752% |
| 2026-09-28 | 51.53 | 51.69 | 51.49 | 51.54 | -0.806% | 60,680 | +0.592% |
| 2026-09-25 | 51.70 | 51.96 | 51.68 | 51.96 | +0.521% | 19,937 | -0.218% |
| 2026-09-24 | 51.37 | 51.75 | 51.37 | 51.69 | +0.030% | 46,855 | +0.301% |
| 2026-09-23 | 51.79 | 51.86 | 51.67 | 51.67 | -0.796% | 22,564 | +0.332% |
| 2026-09-22 | 52.01 | 52.13 | 52.01 | 52.09 | -0.122% | 33,691 | -0.467% |
| 2026-09-21 | 51.77 | 52.23 | 51.77 | 52.15 | +1.452% | 95,932 | -0.588% |
| 2026-09-18 | 51.14 | 51.40 | 51.14 | 51.40 | +0.095% | 10,796 | +0.855% |
| 2026-09-17 | 51.32 | 51.38 | 51.17 | 51.35 | +1.193% | 21,163 | +0.951% |
| 2026-09-16 | 51.17 | 51.23 | 50.75 | 50.75 | -0.444% | 13,122 | +2.155% |
| 2026-09-15 | 51.14 | 51.14 | 50.93 | 50.98 | -0.501% | 34,455 | +1.702% |
| 2026-09-14 | 51.05 | 51.38 | 51.04 | 51.23 | -0.500% | 22,642 | +1.192% |
| 2026-09-11 | 51.77 | 51.77 | 51.43 | 51.49 | +0.861% | 8,144 | +0.686% |
| 2026-09-10 | 51.18 | 51.18 | 51.05 | 51.05 | -0.576% | 41,908 | +1.553% |
| 2026-09-09 | 51.60 | 51.60 | 51.33 | 51.35 | -0.432% | 16,401 | +0.968% |
| 2026-09-08 | 51.81 | 51.81 | 51.57 | 51.57 | -0.604% | 95,395 | +0.532% |
| 2026-09-04 | 51.69 | 51.90 | 51.69 | 51.88 | -0.310% | 64,934 | -0.075% |
| 2026-09-03 | 51.85 | 52.10 | 51.85 | 52.04 | +1.010% | 13,213 | -0.384% |
| 2026-09-02 | 51.52 | 51.63 | 51.50 | 51.52 | +0.582% | 18,541 | +0.622% |
| 2026-09-01 | 51.40 | 51.49 | 51.18 | 51.22 | -0.826% | 75,357 | +1.207% |
| 2026-08-31 | 51.45 | 51.65 | 51.45 | 51.65 | -0.330% | 10,948 | +0.372% |
| 2026-08-28 | 52.26 | 52.26 | 51.73 | 51.82 | -0.198% | 27,413 | +0.041% |
| 2026-08-27 | 51.69 | 51.94 | 51.69 | 51.92 | +0.513% | 16,154 | -0.157% |
| 2026-08-26 | 51.80 | 51.80 | 51.50 | 51.66 | +0.023% | 469,554 | +0.355% |
| 2026-08-25 | 51.67 | 51.67 | 51.51 | 51.65 | +0.287% | 40,818 | +0.379% |
| 2026-08-24 | 51.85 | 51.85 | 51.49 | 51.50 | -0.272% | 67,702 | +0.667% |
| 2026-08-21 | 51.92 | 51.92 | 51.55 | 51.64 | +0.525% | 11,884 | +0.394% |
| 2026-08-20 | 51.35 | 51.68 | 51.35 | 51.37 | -0.854% | 27,307 | +0.921% |
| 2026-08-19 | 51.73 | 52.03 | 51.73 | 51.81 | +0.173% | 23,399 | +0.059% |
| 2026-08-18 | 51.65 | 51.85 | 51.65 | 51.72 | -0.723% | 23,426 | +0.232% |
| 2026-08-17 | 52.26 | 52.29 | 52.10 | 52.10 | -0.394% | 20,578 | -0.493% |
| 2026-08-14 | 52.25 | 52.45 | 52.25 | 52.31 | -0.156% | 93,985 | -0.885% |
| 2026-08-13 | 52.37 | 52.44 | 52.36 | 52.39 | +0.613% | 9,742 | -1.040% |
| 2026-08-12 | 54.11 | 54.11 | 52.01 | 52.07 | +0.306% | 336,652 | -0.433% |
| 2026-08-11 | 51.51 | 52.17 | 51.51 | 51.91 | -0.270% | 30,464 | -0.129% |
| 2026-08-10 | 52.57 | 52.57 | 52.05 | 52.05 | -0.046% | 26,604 | -0.398% |
| 2026-08-07 | 51.66 | 52.09 | 51.66 | 52.07 | +0.684% | 7,616 | -0.443% |
| 2026-08-06 | 50.78 | 51.95 | 50.78 | 51.72 | -0.305% | 26,565 | +0.238% |
| 2026-08-05 | 51.04 | 52.33 | 51.04 | 51.88 | -0.138% | 65,955 | -0.068% |
| 2026-08-04 | 50.89 | 52.03 | 50.89 | 51.95 | +1.752% | 57,968 | -0.206% |
| 2026-08-03 | 50.77 | 51.13 | 50.77 | 51.06 | +1.250% | 36,082 | +1.543% |
| 2026-07-31 | 49.80 | 50.43 | 49.80 | 50.43 | +0.816% | 13,962 | +2.812% |
| 2026-07-30 | 49.76 | 50.04 | 49.63 | 50.02 | +1.443% | 6,660 | +3.651% |
| 2026-07-29 | 50.22 | 50.22 | 49.31 | 49.31 | -1.475% | 47,869 | +5.147% |
| 2026-07-28 | 50.10 | 50.16 | 49.78 | 50.04 | +0.381% | 39,841 | +3.596% |
| 2026-07-27 | 49.77 | 49.85 | 49.73 | 49.85 | +0.178% | 934 | +3.991% |
| 2026-07-24 | 49.99 | 50.08 | 49.71 | 49.76 | +0.185% | 50,777 | +4.176% |
| 2026-07-23 | 48.63 | 49.76 | 48.63 | 49.67 | -1.279% | 8,699 | +4.369% |
| 2026-07-22 | 50.27 | 50.41 | 50.24 | 50.32 | +0.001% | 7,681,879 | +3.035% |
| 2026-07-21 | 49.87 | 50.32 | 49.87 | 50.32 | +0.814% | 12,818 | +3.036% |
| 2026-07-20 | 50.14 | 50.19 | 49.91 | 49.91 | -0.370% | 29,083 | +3.875% |
| 2026-07-17 | 50.24 | 50.24 | 50.07 | 50.09 | -0.749% | 10,387 | +3.490% |
| 2026-07-16 | 50.24 | 50.76 | 50.24 | 50.47 | -0.298% | 40,413 | +2.715% |
| 2026-07-15 | 50.31 | 50.68 | 50.31 | 50.62 | +0.227% | 2,871 | +2.409% |
| 2026-07-14 | 50.17 | 50.52 | 50.17 | 50.51 | +0.319% | 10,572 | +2.642% |
| 2026-07-13 | 50.50 | 50.55 | 50.30 | 50.35 | -0.960% | 32,301 | +2.970% |
| 2026-07-10 | 50.48 | 50.84 | 50.48 | 50.84 | +0.745% | 1,659,051 | +1.981% |
| 2026-07-09 | 50.30 | 50.55 | 50.30 | 50.46 | +0.812% | 49,417 | +2.741% |
| 2026-07-08 | 49.91 | 50.05 | 49.75 | 50.05 | -0.440% | 13,278 | +3.575% |
| 2026-07-07 | 50.29 | 50.30 | 50.20 | 50.27 | -0.490% | 8,198 | +3.120% |
| 2026-07-06 | 50.47 | 50.56 | 50.43 | 50.52 | +0.716% | 27,727 | +2.614% |
| 2026-07-02 | 50.50 | 50.60 | 49.96 | 50.16 | -0.102% | 53,221 | +3.349% |
| 2026-07-01 | 50.35 | 50.43 | 50.21 | 50.21 | -0.269% | 10,344 | +3.243% |
| 2026-06-30 | 50.12 | 50.35 | 50.12 | 50.35 | +0.806% | 10,968 | +2.965% |
| 2026-06-29 | 49.75 | 49.95 | 49.74 | 49.95 | +0.782% | 9,214 | +3.795% |
| 2026-06-26 | 49.57 | 49.57 | 49.43 | 49.56 | +0.223% | 4,332 | +4.607% |
| 2026-06-25 | 49.56 | 49.56 | 49.43 | 49.45 | +0.139% | 1,027 | +4.840% |
| 2026-06-24 | 49.38 | 49.38 | 49.38 | 49.38 | -0.114% | 21 | +4.986% |
| 2026-06-23 | 49.59 | 49.59 | 49.44 | 49.44 | 0.000% | 709 | +4.866% |