Dark

DCOR
Dimensional US Core Equity 1 ETF
stock NYSE ETF

Market Open

Aug 6, 2026 10:32:26 AM EDT

84.96USD+0.212%(+0.18)14,180

84.93Bid 84.96Ask 0.03Spread

Pre-market

0.00USD-100.000%(-85.01)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

85.01USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.9500	84.960000	84.950000	84.9600	+0.189%	14,180	0.000%
2026-08-05	85.5100	85.569900	84.780000	84.8000	-0.241%	153,711	+0.189%
2026-08-04	83.9200	85.169900	83.894200	85.0050	+1.583%	161,985	-0.053%
2026-08-03	82.7900	83.720000	82.770100	83.6800	+1.418%	136,573	+1.530%
2026-07-31	82.5000	82.710000	81.700000	82.5100	+0.389%	135,026	+2.969%
2026-07-30	81.7600	82.253322	81.460000	82.1900	+1.232%	97,460	+3.370%
2026-07-29	82.2100	82.480000	81.170000	81.1900	-1.456%	109,562	+4.643%
2026-07-28	82.1500	82.529900	81.920100	82.3900	+0.463%	134,831	+3.119%
2026-07-27	82.4900	82.640000	81.710100	82.0100	+0.183%	115,062	+3.597%
2026-07-24	81.8100	82.370000	81.720000	81.8600	+0.196%	78,420	+3.787%
2026-07-23	81.7800	82.020000	81.410000	81.7000	-0.940%	118,519	+3.990%
2026-07-22	82.4100	82.690000	82.405000	82.4750	+0.055%	101,243	+3.013%
2026-07-21	82.4000	82.510000	81.960000	82.4300	+0.779%	145,389	+3.069%
2026-07-20	82.4400	82.460000	81.770000	81.7925	-0.375%	131,814	+3.873%
2026-07-17	81.9100	82.520000	81.870000	82.1000	-0.845%	132,790	+3.484%
2026-07-16	82.6500	83.105000	82.485000	82.8000	-0.072%	121,219	+2.609%
2026-07-15	82.7800	83.010000	82.470000	82.8600	+0.327%	129,845	+2.534%
2026-07-14	82.6100	82.660000	82.370000	82.5900	+0.255%	79,701	+2.870%
2026-07-13	82.6300	82.825000	82.250000	82.3800	-0.483%	110,337	+3.132%
2026-07-10	82.5300	82.880000	82.220000	82.7800	+0.400%	85,375	+2.633%
2026-07-09	81.9100	82.520000	81.850000	82.4500	+0.856%	118,120	+3.044%
2026-07-08	81.7900	81.820000	81.190000	81.7500	-0.523%	107,462	+3.927%
2026-07-07	82.5000	82.501000	81.960000	82.1800	-0.364%	88,484	+3.383%
2026-07-06	82.4500	82.579000	82.190000	82.4800	+0.585%	160,429	+3.007%
2026-07-02	82.2000	82.660000	81.440000	82.0000	+0.037%	93,253	+3.610%
2026-07-01	81.8900	82.445000	81.809900	81.9700	-0.012%	161,511	+3.648%
2026-06-30	81.5600	82.162900	81.525000	81.9800	+0.515%	156,047	+3.635%
2026-06-29	81.3500	81.600000	80.890000	81.5600	+0.878%	130,508	+4.169%
2026-06-26	80.5900	81.265000	80.330000	80.8500	-0.042%	101,391	+5.083%
2026-06-25	81.2000	81.543000	80.760000	80.8836	+0.066%	159,757	+5.040%
2026-06-24	80.9800	81.490000	80.590000	80.8300	+0.087%	187,702	+5.109%
2026-06-23	80.6800	81.240000	80.510000	80.7600	-1.247%	106,011	+5.201%
2026-06-22	82.0200	82.370000	81.710000	81.7800	-0.232%	95,802	+3.888%
2026-06-18	82.0400	82.089000	81.700000	81.9700	+1.023%	240,902	+3.648%
2026-06-17	82.0600	82.379900	80.980000	81.1400	-1.266%	101,580	+4.708%
2026-06-16	82.5600	82.799900	82.110000	82.1800	-0.388%	163,884	+3.383%
2026-06-15	82.6400	82.755100	82.380000	82.5000	+1.252%	164,888	+2.982%
2026-06-12	81.4100	81.770000	80.852400	81.4800	+0.605%	129,485	+4.271%
2026-06-11	79.9600	81.170000	79.610000	80.9900	+1.849%	203,613	+4.902%
2026-06-10	80.3000	80.890000	79.520000	79.5200	-1.487%	120,082	+6.841%
2026-06-09	81.3300	81.640000	79.160000	80.7200	+0.037%	104,509	+5.253%
2026-06-08	81.1000	81.390000	80.685000	80.6900	+0.267%	81,337	+5.292%
2026-06-05	81.9450	82.050000	80.300000	80.4750	-2.395%	87,058	+5.573%
2026-06-04	81.9500	82.580000	81.890100	82.4500	+0.622%	124,594	+3.044%
2026-06-03	82.2900	82.360000	81.920000	81.9400	-0.643%	76,369	+3.686%
2026-06-02	81.9400	82.545000	81.940000	82.4700	+0.451%	91,184	+3.019%
2026-06-01	81.9900	82.270000	81.682300	82.1000	+0.183%	78,076	+3.484%
2026-05-29	81.9500	82.130000	81.840000	81.9500	+0.061%	100,395	+3.673%
2026-05-28	81.5200	81.960000	81.282100	81.9000	+0.405%	104,847	+3.736%
2026-05-27	81.5600	81.750000	81.380100	81.5700	+0.025%	61,195	+4.156%
2026-05-26	81.4500	81.670000	81.330000	81.5500	+0.816%	62,278	+4.181%
2026-05-22	80.8000	81.200000	80.770000	80.8900	+0.497%	98,152	+5.032%
2026-05-21	79.9600	80.670000	79.810000	80.4900	+0.262%	94,560	+5.553%
2026-05-20	79.4800	80.280000	79.405800	80.2800	+1.185%	96,533	+5.830%
2026-05-19	79.5000	79.750000	79.115000	79.3400	-0.626%	89,095	+7.083%
2026-05-18	79.9300	80.140000	79.390000	79.8400	-0.100%	111,313	+6.413%
2026-05-15	80.3900	80.390000	79.825000	79.9200	-1.138%	130,345	+6.306%
2026-05-14	80.5000	81.070000	80.500000	80.8400	+0.723%	123,982	+5.096%
2026-05-13	79.9800	80.429900	79.785000	80.2600	+0.275%	63,368	+5.856%
2026-05-12	80.0100	80.070000	79.315000	80.0400	-0.162%	80,360	+6.147%
2026-05-11	80.1300	80.370000	80.060000	80.1700	+0.075%	57,482	+5.975%
2026-05-08	79.9700	80.180000	79.919400	80.1100	+0.628%	100,962	+6.054%
2026-05-07	80.2300	80.245000	79.510000	79.6100	-0.748%	90,930	+6.720%
2026-05-06	79.8200	80.260000	79.705000	80.2100	+1.250%	125,617	+5.922%
2026-05-05	78.9500	79.359900	78.920000	79.2200	+0.930%	53,692	+7.246%
2026-05-04	78.7100	78.975000	78.220000	78.4900	-0.419%	75,363	+8.243%
2026-05-01	79.0500	79.330000	78.820000	78.8200	+0.044%	102,507	+7.790%
2026-04-30	78.2500	78.830000	77.920100	78.7850	+1.175%	97,634	+7.838%
2026-04-29	77.9200	78.040000	77.610000	77.8700	-0.218%	71,840	+9.105%
2026-04-28	78.1500	78.150000	77.780000	78.0400	-0.523%	70,534	+8.867%
2026-04-27	78.3600	78.470000	78.190000	78.4500	+0.166%	100,811	+8.298%
2026-04-24	78.1900	78.380000	77.820100	78.3200	+0.475%	94,085	+8.478%
2026-04-23	78.0800	78.329200	77.290000	77.9500	-0.179%	75,703	+8.993%
2026-04-22	78.2100	78.210000	77.850000	78.0900	+0.593%	85,859	+8.798%
2026-04-21	78.4100	78.430000	77.542700	77.6300	-0.627%	94,710	+9.442%
2026-04-20	78.0000	78.149900	77.860000	78.1200	+0.064%	78,930	+8.756%
2026-04-17	77.5600	78.390000	77.555000	78.0700	+1.350%	74,425	+8.825%
2026-04-16	76.9100	77.164000	76.700000	77.0300	+0.233%	90,627	+10.295%
2026-04-15	76.6000	76.880000	76.430100	76.8507	+0.472%	94,840	+10.552%
2026-04-14	76.0200	76.560000	75.970000	76.4900	+0.950%	78,164	+11.073%
2026-04-13	74.8500	75.810000	74.760000	75.7700	+0.959%	77,160	+12.129%
2026-04-10	75.4200	75.420000	75.010000	75.0500	-0.266%	73,052	+13.205%
2026-04-09	74.7000	75.406400	74.656300	75.2500	+0.561%	96,138	+12.904%
2026-04-08	74.8700	74.920000	74.370000	74.8300	+2.556%	81,353	+13.537%
2026-04-07	72.7300	72.965000	72.200000	72.9650	-0.075%	116,470	+16.439%
2026-04-06	72.6200	73.020000	72.553500	73.0200	+0.551%	122,996	+16.352%
2026-04-02	71.5400	72.931900	71.540000	72.6200	+0.152%	98,183	+16.993%
2026-04-01	72.5000	72.950000	72.445800	72.5100	+0.597%	126,120	+17.170%
2026-03-31	70.9900	72.120000	70.790200	72.0800	+2.710%	193,555	+17.869%
2026-03-30	71.1200	71.120000	69.880000	70.1782	-0.358%	129,681	+21.063%
2026-03-27	71.2800	71.300000	70.360000	70.4300	-1.648%	163,329	+20.630%
2026-03-26	72.1700	72.560000	71.550000	71.6100	-1.486%	131,291	+18.643%
2026-03-25	72.9200	73.020000	72.325000	72.6900	+0.679%	122,896	+16.880%
2026-03-24	71.9000	72.587900	71.785000	72.2000	-0.207%	124,524	+17.673%
2026-03-23	72.5400	73.140000	72.300100	72.3500	+1.231%	96,918	+17.429%
2026-03-20	72.3300	72.335000	71.030000	71.4700	-1.380%	261,264	+18.875%
2026-03-19	72.0700	72.805200	71.961600	72.4700	-0.069%	114,634	+17.235%
2026-03-18	73.2200	73.345000	72.490000	72.5200	-1.347%	112,453	+17.154%
2026-03-17	73.6600	73.869700	73.475000	73.5100	+0.382%	89,693	+15.576%
2026-03-16	73.3000	73.540000	73.054100	73.2300	+0.944%	633,767	+16.018%
2026-03-13	73.2400	73.430000	72.500000	72.5450	-0.473%	71,238	+17.114%
2026-03-12	73.3600	73.440000	72.890000	72.8900	-1.580%	84,998	+16.559%
2026-03-11	74.1400	74.280000	73.720000	74.0600	-0.148%	93,357	+14.718%
2026-03-10	74.3100	74.970000	73.980000	74.1700	-0.249%	73,616	+14.548%
2026-03-09	73.2900	74.470000	72.550000	74.3550	+0.711%	113,880	+14.263%
2026-03-06	73.9300	74.149900	73.519300	73.8300	-1.402%	126,888	+15.075%
2026-03-05	75.0200	75.520000	74.345000	74.8800	-0.939%	77,753	+13.462%
2026-03-04	75.4100	75.770000	75.105000	75.5900	+0.505%	81,222	+12.396%
2026-03-03	74.5200	75.390000	73.905000	75.2100	-0.909%	145,517	+12.964%
2026-03-02	75.3597	76.160000	75.359700	75.9000	+0.158%	94,609	+11.937%
2026-02-27	75.5100	75.849900	75.390000	75.7800	-0.649%	104,152	+12.114%
2026-02-26	76.4800	76.590000	75.780000	76.2750	-0.190%	111,157	+11.386%
2026-02-25	76.2800	76.519900	76.080000	76.4200	+0.473%	114,013	+11.175%
2026-02-24	75.3700	76.089900	75.370000	76.0600	+0.915%	89,522	+11.701%
2026-02-23	76.1400	76.180000	75.170000	75.3700	-1.309%	86,462	+12.724%
2026-02-20	75.6600	76.370000	75.660000	76.3700	+0.725%	93,404	+11.248%
2026-02-19	75.7600	75.979200	75.490000	75.8200	-0.263%	110,785	+12.055%
2026-02-18	75.7300	76.310000	75.730000	76.0200	+0.635%	63,744	+11.760%
2026-02-17	75.3700	75.790000	74.928700	75.5400	+0.026%	92,127	+12.470%
2026-02-13	75.4100	75.939900	74.980000	75.5200	+0.252%	98,916	+12.500%
2026-02-12	76.7800	76.940000	75.300000	75.3300	-1.555%	152,046	+12.784%
2026-02-11	77.0300	77.030000	76.290000	76.5200	-0.013%	157,536	+11.030%
2026-02-10	76.8300	76.945500	76.490000	76.5300	-0.209%	124,755	+11.015%
2026-02-09	76.4700	76.870000	76.370000	76.6900	+0.275%	118,723	+10.784%
2026-02-06	75.3600	76.580000	75.360000	76.4800	+2.205%	94,539	+11.088%
2026-02-05	75.2400	75.365000	74.665000	74.8300	-1.097%	146,038	+13.537%
2026-02-04	75.8600	76.000600	75.155000	75.6600	+0.079%	78,741	+12.292%
2026-02-03	75.9800	76.202000	75.000000	75.6000	-0.435%	221,235	+12.381%
2026-02-02	75.1300	76.092500	75.130000	75.9300	+0.670%	148,220	+11.893%
2026-01-30	75.4200	75.649900	75.010000	75.4250	-0.482%	116,712	+12.642%
2026-01-29	75.9300	75.930000	74.891200	75.7900	+0.066%	190,733	+12.099%
2026-01-28	76.0100	76.019000	75.610000	75.7400	-0.066%	117,994	+12.173%
2026-01-27	75.6800	75.890000	75.680000	75.7900	+0.304%	128,368	+12.099%
2026-01-26	75.3600	75.668800	75.360000	75.5600	+0.452%	265,626	+12.440%
2026-01-23	75.4500	75.450000	75.116200	75.2200	-0.278%	147,992	+12.949%
2026-01-22	75.5400	75.719900	75.300000	75.4300	+0.506%	112,117	+12.634%
2026-01-21	74.3200	75.369900	74.320000	75.0500	+1.378%	108,660	+13.205%
2026-01-20	74.3900	74.750000	73.980000	74.0300	-1.895%	97,979	+14.764%
2026-01-16	75.6600	75.739900	75.350000	75.4600	-0.159%	116,144	+12.589%
2026-01-15	75.6800	75.880000	75.540000	75.5800	+0.439%	87,655	+12.411%
2026-01-14	75.2500	75.300000	74.880000	75.2500	-0.279%	102,786	+12.904%
2026-01-13	75.7000	75.700000	75.210000	75.4604	-0.198%	85,875	+12.589%
2026-01-12	75.1700	75.650000	75.170000	75.6100	+0.199%	139,883	+12.366%
2026-01-09	75.2000	75.579900	74.990000	75.4600	+0.560%	173,582	+12.589%
2026-01-08	74.6500	75.110000	74.650000	75.0400	+0.321%	66,637	+13.220%
2026-01-07	75.2600	75.260000	74.740000	74.8000	-0.532%	143,139	+13.583%
2026-01-06	74.5800	75.200000	74.580000	75.2000	+0.750%	112,179	+12.979%
2026-01-05	74.3200	74.760000	74.320000	74.6400	+0.885%	103,699	+13.826%
2026-01-02	73.9500	74.109200	73.617000	73.9850	+0.482%	59,791	+14.834%
2025-12-31	74.3600	74.360000	73.600000	73.6300	-0.741%	96,911	+15.388%
2025-12-30	74.3200	74.408300	74.180000	74.1800	-0.175%	113,661	+14.532%
2025-12-29	74.3400	74.470000	74.162900	74.3100	-0.389%	63,761	+14.332%
2025-12-26	74.6200	74.660000	74.480000	74.6000	-0.040%	62,237	+13.887%
2025-12-24	74.3900	74.700000	74.365000	74.6300	+0.323%	73,023	+13.842%
2025-12-23	74.1400	74.410000	74.068800	74.3900	+0.243%	168,320	+14.209%
2025-12-22	74.0400	74.270000	74.020000	74.2100	+0.678%	114,574	+14.486%
2025-12-19	73.3400	73.778000	73.340000	73.7100	+0.738%	89,147	+15.263%
2025-12-18	73.4900	73.629900	72.986868	73.1700	+0.626%	201,890	+16.113%
2025-12-17	73.4800	73.510000	72.690000	72.7150	-0.825%	103,988	+16.840%
2025-12-16	73.4200	73.620000	72.979000	73.3200	-0.684%	123,100	+15.876%
2025-12-15	74.4400	74.440000	73.653200	73.8250	-0.101%	74,209	+15.083%
2025-12-12	74.6800	74.713900	73.787200	73.9000	-1.018%	75,553	+14.966%
2025-12-11	74.2900	74.699700	74.010100	74.6600	+0.491%	80,254	+13.796%
2025-12-10	73.5500	74.470000	73.540000	74.2950	+0.917%	82,865	+14.355%
2025-12-09	73.6000	73.923000	73.560000	73.6200	-0.041%	88,429	+15.403%
2025-12-08	74.0900	74.090000	73.490000	73.6500	-0.385%	86,054	+15.356%
2025-12-05	73.9900	74.233000	73.819200	73.9350	+0.129%	183,830	+14.912%
2025-12-04	73.8600	73.920000	73.585000	73.8400	+0.217%	74,531	+15.060%
2025-12-03	73.3100	73.803900	73.290000	73.6800	+0.477%	79,641	+15.309%
2025-12-02	73.5300	73.560000	73.230000	73.3300	+0.123%	107,145	+15.860%
2025-12-01	73.0100	73.630000	73.010000	73.2400	-0.435%	96,743	+16.002%
2025-11-28	73.3300	73.580000	73.330000	73.5600	+0.423%	41,722	+15.498%
2025-11-26	73.0700	73.520000	73.030000	73.2500	+0.673%	83,957	+15.986%
2025-11-25	71.9300	72.875000	71.860000	72.7600	+1.196%	161,441	+16.767%
2025-11-24	71.3200	72.010000	71.320000	71.9000	+1.296%	110,298	+18.164%
2025-11-21	70.2300	71.540000	70.150000	70.9801	+1.328%	77,260	+19.696%
2025-11-20	72.0800	72.295900	69.990000	70.0500	-1.366%	85,620	+21.285%
2025-11-19	70.8700	71.500000	70.735000	71.0200	+0.176%	91,388	+19.628%
2025-11-18	70.9300	71.260000	70.450600	70.8955	-0.330%	103,243	+19.838%
2025-11-17	71.8500	72.170000	70.890000	71.1300	-1.263%	76,346	+19.443%
2025-11-14	71.3900	72.450000	71.350000	72.0400	-0.180%	110,623	+17.934%
2025-11-13	73.0271	73.080000	72.015000	72.1700	-1.609%	61,692	+17.722%
2025-11-12	73.5800	73.580000	73.243500	73.3500	+0.219%	83,605	+15.828%
2025-11-11	72.8800	73.307000	72.863200	73.1900	+0.247%	53,223	+16.081%
2025-11-10	72.7800	73.180000	72.445000	73.0100	+1.262%	65,940	+16.368%
2025-11-07	71.5900	72.100000	71.082200	72.1000	+0.404%	85,540	+17.836%
2025-11-06	72.4600	72.490000	71.720000	71.8100	-1.006%	67,074	+18.312%
2025-11-05	72.1400	72.860000	72.140000	72.5400	+0.577%	96,687	+17.122%
2025-11-04	72.1400	72.610000	72.120000	72.1241	-1.024%	99,934	+17.797%
2025-11-03	73.2900	73.290000	72.475000	72.8700	-0.027%	115,594	+16.591%
2025-10-31	73.0000	73.090000	72.559900	72.8900	+0.336%	61,534	+16.559%
2025-10-30	72.8900	73.290000	72.600000	72.6460	-0.747%	98,905	+16.951%
2025-10-29	73.6000	73.670000	72.975000	73.1930	-0.323%	99,966	+16.077%
2025-10-28	73.6100	73.610000	73.310000	73.4300	-0.041%	70,564	+15.702%
2025-10-27	73.3900	73.480000	73.230000	73.4600	+0.898%	98,991	+15.655%
2025-10-24	72.8400	72.970000	72.750000	72.8063	+0.840%	46,021	+16.693%
2025-10-23	71.9300	72.330000	71.907900	72.2000	+0.669%	77,331	+17.673%
2025-10-22	72.1700	72.230000	71.410000	71.7200	-0.756%	73,713	+18.461%
2025-10-21	72.0500	72.385000	71.960000	72.2661	+0.197%	67,633	+17.565%
2025-10-20	71.6900	72.210000	71.690000	72.1242	+1.095%	79,377	+17.797%
2025-10-17	70.8300	71.450000	70.777600	71.3433	+0.468%	92,613	+19.086%
2025-10-16	71.8600	71.860000	70.740000	71.0109	-0.947%	152,290	+19.644%
2025-10-15	72.0200	72.230000	71.210000	71.6900	+0.308%	68,059	+18.510%
2025-10-14	70.5300	71.799900	70.400000	71.4700	+0.337%	54,750	+18.875%
2025-10-13	71.0400	71.415100	70.890000	71.2300	+1.482%	114,893	+19.276%
2025-10-10	72.2400	72.380000	70.177400	70.1900	-2.622%	76,876	+21.043%
2025-10-09	72.5100	72.599900	71.955000	72.0800	-0.442%	119,419	+17.869%
2025-10-08	72.2800	72.479500	72.065000	72.4000	+0.514%	71,189	+17.348%
2025-10-07	72.5500	72.550000	71.880000	72.0300	-0.525%	101,350	+17.951%
2025-10-06	72.6100	72.610000	72.214000	72.4100	+0.181%	118,476	+17.332%
2025-10-03	72.3000	72.660000	72.250000	72.2791	+0.137%	75,066	+17.544%
2025-10-02	72.2000	72.279900	71.878600	72.1800	+0.125%	60,289	+17.706%
2025-10-01	71.6400	72.150000	71.640000	72.0900	+0.209%	108,270	+17.853%
2025-09-30	71.6400	71.954700	71.430000	71.9400	+0.293%	86,199	+18.098%
2025-09-29	71.9200	71.920000	71.550000	71.7300	+0.182%	88,477	+18.444%
2025-09-26	71.2300	71.645000	71.230000	71.6000	+0.675%	135,916	+18.659%
2025-09-25	71.1200	71.241000	70.802700	71.1200	-0.531%	105,784	+19.460%
2025-09-24	71.9700	71.970000	71.420000	71.5000	-0.398%	103,515	+18.825%
2025-09-23	72.1200	72.320000	71.673800	71.7860	-0.656%	107,338	+18.352%
2025-09-22	71.9600	72.346300	71.929900	72.2600	+0.375%	73,943	+17.575%
2025-09-19	72.1100	72.110000	71.725000	71.9900	+0.111%	75,572	+18.016%
2025-09-18	71.6668	72.069800	71.630000	71.9100	+0.700%	176,538	+18.148%
2025-09-17	71.5600	71.900000	70.965000	71.4100	-0.035%	69,741	+18.975%
2025-09-16	71.6900	71.690000	71.320900	71.4350	-0.161%	70,387	+18.933%
2025-09-15	71.6000	71.690000	71.470000	71.5500	+0.294%	72,011	+18.742%
2025-09-12	71.5000	71.650000	71.330000	71.3400	-0.377%	242,394	+19.092%
2025-09-11	71.0500	71.666700	71.050000	71.6100	+1.003%	75,111	+18.643%
2025-09-10	71.0500	71.169900	70.720000	70.8986	+0.238%	77,357	+19.833%
2025-09-09	70.6700	70.803400	70.507900	70.7300	0.000%	70,144	+20.119%
2025-09-08	70.7800	70.820500	70.531400	70.7300	+0.198%	70,284	+20.119%
2025-09-05	71.0100	71.135000	70.250000	70.5900	-0.268%	87,433	+20.357%
2025-09-04	70.1900	70.790000	70.150000	70.7800	+0.963%	72,193	+20.034%
2025-09-03	70.0800	70.249900	69.800000	70.1050	+0.293%	74,953	+21.190%
2025-09-02	69.5400	69.900000	69.338600	69.9000	-0.604%	100,614	+21.545%
2025-08-29	70.5432	70.580000	70.180000	70.3250	-0.523%	137,225	+20.811%
2025-08-28	70.6400	70.730000	70.400000	70.6950	+0.197%	88,898	+20.178%
2025-08-27	70.2200	70.595000	70.220000	70.5560	+0.364%	79,306	+20.415%
2025-08-26	70.0582	70.330000	69.970000	70.3000	+0.371%	83,232	+20.853%
2025-08-25	70.2800	70.310000	70.040000	70.0400	-0.497%	89,520	+21.302%
2025-08-22	69.5483	70.526600	69.548300	70.3900	+1.970%	48,219	+20.699%
2025-08-21	69.0400	69.230000	68.860000	69.0300	-0.361%	55,600	+23.077%
2025-08-20	69.3600	69.390000	68.810000	69.2800	-0.209%	166,638	+22.633%
2025-08-19	69.6500	69.869900	69.320000	69.4250	-0.380%	115,562	+22.377%
2025-08-18	69.6200	69.739900	69.600000	69.6900	+0.115%	53,689	+21.911%
2025-08-15	70.0000	70.000000	69.571500	69.6100	-0.386%	69,130	+22.051%
2025-08-14	69.7100	69.910000	69.582500	69.8800	-0.171%	93,399	+21.580%
2025-08-13	69.7800	70.040000	69.610000	70.0000	+0.676%	80,699	+21.371%
2025-08-12	68.8600	69.530000	68.815000	69.5300	+1.415%	96,343	+22.192%
2025-08-11	68.7900	68.828400	68.430000	68.5600	-0.146%	56,405	+23.921%
2025-08-08	68.5500	68.765000	68.470600	68.6600	+0.608%	61,787	+23.740%
2025-08-07	68.7400	68.795000	67.980000	68.2450	-0.154%	78,660	+24.493%
2025-08-06	68.1300	68.420000	67.950000	68.3500	+0.515%	81,365	+24.301%
2025-08-05	68.2900	68.365000	67.760000	68.0000	-0.322%	112,889	+24.941%
2025-08-04	67.6300	68.220000	67.630000	68.2200	+1.488%	67,492	+24.538%
2025-08-01	67.6200	67.640000	66.865000	67.2200	-1.668%	113,822	+26.391%
2025-07-31	69.0200	69.115600	68.190000	68.3600	-0.277%	99,018	+24.283%
2025-07-30	68.9200	68.980300	68.280000	68.5500	-0.313%	116,926	+23.939%
2025-07-29	69.1900	69.193600	68.683500	68.7650	-0.341%	176,898	+23.551%
2025-07-28	69.1100	69.129000	68.880000	69.0000	-0.087%	107,916	+23.130%
2025-07-25	68.8900	69.120000	68.771400	69.0600	+0.451%	58,602	+23.023%
2025-07-24	68.9700	69.019700	68.750000	68.7500	-0.174%	86,250	+23.578%
2025-07-23	68.6400	68.880000	68.515000	68.8700	+0.790%	66,624	+23.363%
2025-07-22	68.1000	68.390000	67.965000	68.3300	+0.411%	67,285	+24.338%
2025-07-21	68.2700	68.470000	68.039900	68.0500	-0.044%	89,581	+24.849%
2025-07-18	68.3800	68.418000	67.920000	68.0800	-0.059%	70,404	+24.794%
2025-07-17	67.6300	68.200000	67.630000	68.1200	+0.777%	111,122	+24.721%
2025-07-16	67.5800	67.652500	66.930000	67.5945	+0.438%	73,342	+25.691%
2025-07-15	68.1300	68.130000	67.300000	67.3000	-0.936%	58,298	+26.241%
2025-07-14	67.7300	67.960000	67.660000	67.9360	+0.215%	99,315	+25.059%
2025-07-11	67.9100	67.920000	67.750000	67.7900	-0.587%	68,564	+25.328%
2025-07-10	67.9800	68.350000	67.850000	68.1900	+0.412%	83,427	+24.593%
2025-07-09	67.8700	67.970000	67.550000	67.9100	+0.563%	93,326	+25.107%
2025-07-08	67.5800	67.745000	67.488700	67.5300	+0.074%	58,489	+25.811%
2025-07-07	67.9400	67.958000	67.250000	67.4800	-0.838%	127,019	+25.904%
2025-07-03	67.9100	68.130000	67.749300	68.0500	+0.725%	83,439	+24.849%
2025-07-02	67.2000	67.570000	67.052700	67.5600	+0.626%	63,908	+25.755%
2025-07-01	66.7700	67.337800	66.770000	67.1400	+0.434%	108,008	+26.542%
2025-06-30	66.7800	67.000000	66.600000	66.8500	+0.375%	108,111	+27.091%
2025-06-27	66.3800	66.790000	66.153300	66.6000	+0.437%	58,497	+27.568%
2025-06-26	65.8400	66.340000	65.840000	66.3100	+0.975%	262,186	+28.125%
2025-06-25	65.8500	65.850000	65.560000	65.6700	-0.213%	113,248	+29.374%
2025-06-24	65.5400	65.870000	65.440300	65.8100	+0.796%	78,300	+29.099%
2025-06-23	64.8400	65.300000	64.410000	65.2900	+0.881%	128,005	+30.127%
2025-06-20	65.0900	65.200000	64.531000	64.7200	-0.062%	159,413	+31.273%
2025-06-18	64.8700	65.149900	64.650000	64.7600	+0.046%	69,133	+31.192%
2025-06-17	65.0800	65.170000	64.683700	64.7300	-0.797%	88,111	+31.253%
2025-06-16	65.1100	65.438400	65.083400	65.2500	+0.928%	69,608	+30.207%
2025-06-13	65.0200	65.240000	64.510000	64.6500	-1.252%	102,868	+31.415%
2025-06-12	65.1400	65.470000	64.970000	65.4700	+0.260%	147,003	+29.769%
2025-06-11	65.5200	65.690000	65.110000	65.3000	-0.321%	190,793	+30.107%
2025-06-10	65.2800	65.540000	65.200000	65.5100	+0.491%	104,351	+29.690%
2025-06-09	65.3300	65.400000	65.130000	65.1900	+0.046%	101,820	+30.327%
2025-06-06	65.1300	65.269900	64.920000	65.1600	+1.039%	115,710	+30.387%
2025-06-05	64.8600	64.970000	64.300000	64.4900	-0.217%	62,476	+31.741%
2025-06-04	64.8400	64.899900	64.630000	64.6300	-0.085%	47,734	+31.456%
2025-06-03	64.2300	64.760000	64.180000	64.6850	+0.755%	55,178	+31.344%
2025-06-02	63.8900	64.200000	63.430800	64.2000	+0.375%	68,548	+32.336%
2025-05-30	63.8100	64.120000	63.390000	63.9600	-0.156%	167,876	+32.833%
2025-05-29	64.3800	64.380000	63.635300	64.0600	+0.392%	122,537	+32.626%
2025-05-28	64.3600	64.360000	63.719500	63.8100	-0.669%	240,579	+33.145%
2025-05-27	63.7700	64.250000	63.500000	64.2400	+2.001%	134,553	+32.254%
2025-05-23	62.6000	63.220000	62.540000	62.9800	-0.615%	101,520	+34.900%
2025-05-22	63.3900	63.726500	63.190000	63.3700	-0.016%	133,558	+34.070%
2025-05-21	64.1800	64.409900	63.320000	63.3800	-1.873%	128,725	+34.049%
2025-05-20	64.6700	64.720000	64.290000	64.5900	-0.370%	81,604	+31.537%
2025-05-19	64.2200	64.840000	64.180000	64.8300	+0.046%	111,003	+31.050%
2025-05-16	64.4000	64.800000	64.260000	64.8000	+0.731%	66,950	+31.111%
2025-05-15	63.8800	64.330000	63.750000	64.3300	+0.469%	104,885	+32.069%
2025-05-14	64.1700	64.175200	63.847000	64.0300	-0.078%	86,333	+32.688%
2025-05-13	63.8500	64.300000	63.830700	64.0800	+0.628%	75,744	+32.584%
2025-05-12	63.6300	63.680000	63.150000	63.6800	+3.276%	54,669	+33.417%
2025-05-09	61.9300	61.980000	61.480000	61.6600	-0.130%	91,543	+37.788%
2025-05-08	61.6100	62.289100	61.390000	61.7400	+0.833%	96,544	+37.609%
2025-05-07	61.0600	61.330000	60.720000	61.2300	+0.492%	69,692	+38.756%
2025-05-06	60.7900	61.359700	60.790000	60.9300	-0.717%	56,432	+39.439%
2025-05-05	61.2050	61.705000	61.180000	61.3700	-0.495%	52,808	+38.439%
2025-05-02	61.3500	61.820000	61.335000	61.6750	+1.623%	84,349	+37.754%
2025-05-01	61.0100	61.248600	60.640000	60.6900	+0.680%	94,407	+39.990%
2025-04-30	59.7400	60.490000	58.996900	60.2800	-0.149%	82,766	+40.942%
2025-04-29	59.8600	60.465000	59.760000	60.3700	+0.566%	139,637	+40.732%
2025-04-28	60.0000	60.190000	59.390000	60.0300	+0.150%	125,306	+41.529%
2025-04-25	59.7300	59.960000	59.290000	59.9400	+0.402%	175,216	+41.742%
2025-04-24	58.7300	59.735000	58.480000	59.7000	+2.104%	78,032	+42.312%
2025-04-23	59.0700	59.589300	58.359100	58.4700	+1.475%	125,483	+45.305%
2025-04-22	56.8200	57.860000	56.820000	57.6200	+2.417%	171,714	+47.449%
2025-04-21	57.0300	57.030000	55.667200	56.2600	-2.309%	546,988	+51.013%
2025-04-17	57.6200	58.030000	57.350000	57.5900	+0.331%	202,980	+47.526%
2025-04-16	58.0000	58.250000	56.800000	57.4000	-1.897%	169,614	+48.014%
2025-04-15	58.7800	59.085000	58.420000	58.5100	-0.171%	269,512	+45.206%
2025-04-14	59.1700	59.170000	58.040000	58.6100	+0.930%	162,282	+44.958%
2025-04-11	57.1300	58.264800	56.630000	58.0700	+1.574%	302,642	+46.306%
2025-04-10	58.1200	58.120000	55.530000	57.1700	-3.445%	272,609	+48.609%
2025-04-09	53.9900	59.390000	53.820000	59.2100	+8.962%	457,381	+43.489%
2025-04-08	57.1800	57.290100	53.504100	54.3400	-1.665%	724,878	+56.349%
2025-04-07	53.6400	57.210000	52.845000	55.2600	-0.397%	880,907	+53.746%
2025-04-04	56.9900	57.110000	55.327200	55.4800	-5.662%	693,906	+53.136%
2025-04-03	59.8100	60.080000	58.740000	58.8100	-5.214%	284,540	+44.465%
2025-04-02	61.3050	62.260000	61.300000	62.0450	+0.788%	140,126	+36.933%
2025-04-01	61.1500	61.720000	60.830000	61.5600	+0.375%	112,731	+38.012%
2025-03-31	60.2800	61.460000	60.065000	61.3300	+0.615%	182,472	+38.529%
2025-03-28	62.0400	62.080000	60.860100	60.9550	-1.970%	235,583	+39.382%
2025-03-27	62.2500	62.569200	61.960000	62.1800	-0.432%	121,683	+36.636%
2025-03-26	63.0000	63.080000	62.230100	62.4500	-0.873%	129,579	+36.045%
2025-03-25	63.0000	63.148000	62.850000	63.0000	-0.135%	112,186	+34.857%
2025-03-24	62.6100	63.160000	62.610000	63.0850	+1.865%	124,557	+34.675%
2025-03-21	61.4500	61.980000	61.390000	61.9300	-0.032%	67,259	+37.187%
2025-03-20	61.7000	62.519100	61.700000	61.9500	-0.386%	88,108	+37.143%
2025-03-19	61.6400	62.550000	61.550000	62.1900	+1.221%	65,316	+36.614%
2025-03-18	61.8300	61.839900	61.270000	61.4400	-0.991%	117,256	+38.281%
2025-03-17	61.5100	62.320000	61.510000	62.0550	+0.902%	107,039	+36.911%
2025-03-14	60.7500	61.580000	60.640000	61.5000	+2.092%	150,633	+38.146%
2025-03-13	61.0100	61.060000	60.040000	60.2400	-1.343%	290,195	+41.036%
2025-03-12	61.4600	61.508400	60.668000	61.0600	+0.246%	378,469	+39.142%
2025-03-11	61.3100	61.560000	60.485000	60.9100	-0.814%	182,422	+39.484%
2025-03-10	62.0700	62.275000	60.900000	61.4100	-2.369%	122,723	+38.349%
2025-03-07	62.3500	63.060000	61.815000	62.9000	+0.431%	87,272	+35.072%
2025-03-06	62.7900	63.380000	62.332900	62.6300	-1.510%	135,553	+35.654%
2025-03-05	62.9100	63.769700	62.586000	63.5900	+1.049%	103,957	+33.606%
2025-03-04	63.3000	63.848800	62.430000	62.9300	-1.425%	220,716	+35.007%
2025-03-03	65.2400	65.240000	63.455000	63.8400	-1.724%	124,550	+33.083%
2025-02-28	64.1200	65.050000	63.840000	64.9600	+1.437%	142,394	+30.788%
2025-02-27	65.1400	65.180000	64.040000	64.0400	-1.492%	113,271	+32.667%
2025-02-26	65.2000	65.539900	64.781800	65.0100	0.000%	126,831	+30.688%
2025-02-25	65.1900	65.336700	64.590000	65.0100	-0.291%	69,186	+30.688%
2025-02-24	65.6000	65.650000	65.060000	65.2000	-0.306%	56,351	+30.307%
2025-02-21	66.8100	66.810000	65.360000	65.4000	-1.964%	60,029	+29.908%
2025-02-20	67.0000	67.000000	66.302300	66.7100	-0.522%	105,601	+27.357%
2025-02-19	66.8800	67.070000	66.690000	67.0600	+0.104%	83,042	+26.693%
2025-02-18	67.0100	67.010000	66.660000	66.9900	+0.284%	180,214	+26.825%
2025-02-14	66.9600	66.960000	66.690800	66.8000	+0.150%	108,864	+27.186%

.dark-mode .NpPFLb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpPFLb{ color: #333333; background-color: white; border: 2px solid #333333; }DCORDimensional US Core Equity 1 ETFstock NYSE ETF

DCOR
Dimensional US Core Equity 1 ETF
stock NYSE ETF