Dark

DFAC
Dimensional U.S. Core Equity 2 ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:33:09 PM EDT

45.70USD-0.044%(-0.02)981,032

45.69Bid 45.70Ask 0.01Spread

Pre-market

0.00USD-100.000%(-45.81)0

After-hours

Aug 5, 2026 4:34:30 PM EDT

45.73USD+0.011%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	45.7400	45.900000	45.640000	45.7000	-0.066%	981,032	0.000%
2026-08-05	46.0100	46.150000	45.720000	45.7300	-0.175%	2,172,757	-0.066%
2026-08-04	45.2300	45.930000	45.192000	45.8100	+1.552%	2,629,008	-0.240%
2026-08-03	44.5700	45.140000	44.570000	45.1100	+1.394%	3,866,405	+1.308%
2026-07-31	44.4700	44.590000	43.995000	44.4900	+0.361%	2,035,006	+2.720%
2026-07-30	44.0800	44.335000	43.870000	44.3300	+1.349%	1,988,638	+3.090%
2026-07-29	44.3000	44.439900	43.700000	43.7400	-1.420%	2,128,918	+4.481%
2026-07-28	44.2300	44.450000	44.120000	44.3700	+0.362%	2,023,887	+2.998%
2026-07-27	44.4300	44.560000	44.020000	44.2100	+0.113%	2,840,856	+3.370%
2026-07-24	44.1000	44.426300	44.065000	44.1600	+0.204%	2,437,713	+3.487%
2026-07-23	44.0500	44.285000	43.890100	44.0700	-0.743%	2,174,119	+3.699%
2026-07-22	44.3700	44.570000	44.370000	44.4000	-0.090%	2,134,701	+2.928%
2026-07-21	44.2900	44.465000	44.140000	44.4400	+0.862%	2,352,947	+2.835%
2026-07-20	44.3600	44.410000	44.029900	44.0600	-0.294%	2,826,932	+3.722%
2026-07-17	44.1200	44.450000	44.070000	44.1900	-0.853%	1,792,350	+3.417%
2026-07-16	44.4800	44.730000	44.409900	44.5700	-0.067%	2,292,166	+2.535%
2026-07-15	44.5900	44.670000	44.360000	44.6000	+0.292%	2,263,147	+2.466%
2026-07-14	44.5200	44.570000	44.330000	44.4700	+0.225%	2,502,057	+2.766%
2026-07-13	44.5500	44.670000	44.319900	44.3700	-0.538%	1,951,257	+2.998%
2026-07-10	44.5300	44.660000	44.290000	44.6100	+0.383%	1,952,015	+2.443%
2026-07-09	44.1900	44.520000	44.135000	44.4400	+0.908%	1,906,991	+2.835%
2026-07-08	44.0500	44.099000	43.709700	44.0400	-0.542%	2,120,317	+3.769%
2026-07-07	44.4900	44.515000	44.160000	44.2800	-0.494%	1,553,276	+3.207%
2026-07-06	44.4000	44.540000	44.320000	44.5000	+0.565%	2,139,616	+2.697%
2026-07-02	44.4300	44.670000	43.920000	44.2500	-0.090%	1,805,419	+3.277%
2026-07-01	44.2900	44.590000	44.145000	44.2900	-0.158%	2,473,564	+3.184%
2026-06-30	44.1200	44.434400	44.100000	44.3600	+0.544%	2,051,463	+3.021%
2026-06-29	43.9900	44.150000	43.680000	44.1200	+0.777%	3,756,502	+3.581%
2026-06-26	43.6100	43.990000	43.530000	43.7800	-0.114%	1,625,337	+4.386%
2026-06-25	44.0500	44.170000	43.700000	43.8300	+0.297%	2,361,065	+4.266%
2026-06-24	43.6800	44.065851	43.565000	43.7000	+0.183%	1,960,371	+4.577%
2026-06-23	43.5000	43.890000	43.435000	43.6200	-1.290%	1,863,015	+4.768%
2026-06-22	44.2500	44.430000	44.110000	44.1900	-0.023%	2,073,693	+3.417%
2026-06-18	44.2200	44.290000	44.045000	44.2000	+1.005%	1,931,813	+3.394%
2026-06-17	44.3500	44.479900	43.675000	43.7600	-1.308%	2,349,707	+4.433%
2026-06-16	44.5800	44.710000	44.325000	44.3400	-0.449%	1,722,826	+3.067%
2026-06-15	44.5500	44.700000	44.472000	44.5400	+1.204%	2,982,733	+2.604%
2026-06-12	43.9000	44.175100	43.630000	44.0100	+0.663%	2,574,776	+3.840%
2026-06-11	43.1700	43.830000	42.970000	43.7200	+1.816%	2,118,076	+4.529%
2026-06-10	43.3800	43.710000	42.930000	42.9400	-1.446%	2,759,821	+6.428%
2026-06-09	43.8100	44.095000	42.750000	43.5700	+0.069%	2,081,088	+4.889%
2026-06-08	43.7600	43.920000	43.530000	43.5400	+0.184%	1,917,042	+4.961%
2026-06-05	44.2700	44.270000	43.350000	43.4600	-2.337%	1,446,101	+5.154%
2026-06-04	44.2000	44.570000	44.180000	44.5000	+0.702%	1,691,870	+2.697%
2026-06-03	44.3800	44.395000	44.165000	44.1900	-0.674%	1,684,739	+3.417%
2026-06-02	44.2400	44.530000	44.225300	44.4900	+0.497%	1,816,281	+2.720%
2026-06-01	44.0800	44.375000	44.010000	44.2700	+0.181%	2,184,332	+3.230%
2026-05-29	44.1800	44.265000	44.095000	44.1900	+0.091%	1,520,157	+3.417%
2026-05-28	43.8900	44.180000	43.815000	44.1500	+0.478%	1,498,105	+3.511%
2026-05-27	44.0000	44.055000	43.840000	43.9400	+0.046%	1,757,379	+4.005%
2026-05-26	43.8300	44.005000	43.790000	43.9200	+0.757%	1,852,008	+4.053%
2026-05-22	43.5300	43.735000	43.490000	43.5900	+0.554%	1,548,017	+4.841%
2026-05-21	43.0400	43.445000	42.900000	43.3500	+0.370%	1,467,520	+5.421%
2026-05-20	42.7900	43.215000	42.650000	43.1900	+1.219%	1,848,069	+5.812%
2026-05-19	42.7900	42.910000	42.555000	42.6700	-0.721%	2,124,230	+7.101%
2026-05-18	43.0800	43.180000	42.730100	42.9800	0.000%	1,787,228	+6.329%
2026-05-15	43.1800	43.190000	42.950000	42.9800	-1.173%	2,013,173	+6.329%
2026-05-14	43.3600	43.625000	43.320100	43.4900	+0.625%	2,432,634	+5.082%
2026-05-13	43.1000	43.294524	42.910700	43.2200	+0.325%	1,348,380	+5.738%
2026-05-12	43.0700	43.110000	42.685000	43.0800	-0.255%	1,684,833	+6.082%
2026-05-11	43.1500	43.310000	43.140000	43.1900	+0.070%	1,439,850	+5.812%
2026-05-08	43.1000	43.209900	43.020000	43.1600	+0.630%	1,299,979	+5.885%
2026-05-07	43.2500	43.319900	42.835000	42.8900	-0.786%	2,553,226	+6.552%
2026-05-06	42.9600	43.270000	42.940000	43.2300	+1.265%	1,625,027	+5.714%
2026-05-05	42.4600	42.760000	42.460000	42.6900	+1.018%	1,570,360	+7.051%
2026-05-04	42.4000	42.565000	42.105000	42.2600	-0.448%	2,644,028	+8.140%
2026-05-01	42.5700	42.695000	42.450000	42.4500	+0.094%	2,346,003	+7.656%
2026-04-30	42.0400	42.475000	41.950000	42.4100	+1.048%	2,242,491	+7.758%
2026-04-29	42.0500	42.075000	41.800000	41.9700	-0.190%	2,628,440	+8.887%
2026-04-28	42.1500	42.220000	41.930000	42.0500	-0.520%	1,921,644	+8.680%
2026-04-27	42.1700	42.320000	42.155000	42.2700	+0.142%	1,769,898	+8.115%
2026-04-24	42.1200	42.275000	41.960000	42.2100	+0.500%	1,832,835	+8.268%
2026-04-23	42.0700	42.219700	41.620000	42.0000	-0.309%	2,306,232	+8.810%
2026-04-22	42.1800	42.205000	41.975000	42.1300	+0.597%	1,731,580	+8.474%
2026-04-21	42.2600	42.355000	41.800000	41.8800	-0.593%	2,511,548	+9.121%
2026-04-20	42.0200	42.159700	41.990000	42.1300	+0.095%	1,867,013	+8.474%
2026-04-17	41.8000	42.290000	41.800000	42.0900	+1.324%	2,032,040	+8.577%
2026-04-16	41.4700	41.599900	41.370000	41.5400	+0.290%	1,988,158	+10.014%
2026-04-15	41.3100	41.450000	41.200000	41.4200	+0.339%	1,815,024	+10.333%
2026-04-14	41.0100	41.316700	40.960000	41.2800	+0.929%	1,534,414	+10.707%
2026-04-13	40.3600	40.910000	40.325000	40.9000	+1.013%	2,067,175	+11.736%
2026-04-10	40.7100	40.710000	40.450000	40.4900	-0.295%	1,580,157	+12.867%
2026-04-09	40.3300	40.689900	40.270000	40.6100	+0.545%	1,997,485	+12.534%
2026-04-08	40.3300	40.450000	40.130000	40.3900	+2.643%	2,101,249	+13.147%
2026-04-07	39.2400	39.375000	38.970000	39.3500	-0.076%	3,099,486	+16.137%
2026-04-06	39.1800	39.390000	39.125000	39.3800	+0.510%	2,204,204	+16.049%
2026-04-02	38.6200	39.360000	38.540000	39.1800	+0.153%	3,778,074	+16.641%
2026-04-01	39.0600	39.350000	39.040000	39.1200	+0.669%	3,900,667	+16.820%
2026-03-31	38.2500	38.920000	38.150000	38.8600	+2.777%	4,789,388	+17.602%
2026-03-30	38.3400	38.360000	37.665000	37.8100	-0.526%	4,787,650	+20.867%
2026-03-27	38.4200	38.460000	37.930100	38.0100	-1.554%	3,786,504	+20.232%
2026-03-26	38.9400	39.150000	38.580000	38.6100	-1.530%	4,230,261	+18.363%
2026-03-25	39.2900	39.420000	38.970000	39.2100	+0.616%	3,225,330	+16.552%
2026-03-24	38.7000	39.165000	38.620100	38.9700	-0.128%	4,219,264	+17.270%
2026-03-23	39.0600	39.465000	38.940000	39.0200	+1.351%	5,246,608	+17.119%
2026-03-20	39.0300	39.030000	38.285100	38.5000	-1.459%	3,929,781	+18.701%
2026-03-19	38.8200	39.270000	38.730000	39.0700	-0.102%	6,725,524	+16.970%
2026-03-18	39.4600	39.550000	39.090000	39.1100	-1.312%	2,410,159	+16.850%
2026-03-17	39.6600	39.835000	39.568000	39.6300	+0.482%	2,841,827	+15.317%
2026-03-16	39.4600	39.645000	39.350000	39.4400	+0.921%	4,451,299	+15.872%
2026-03-13	39.4500	39.620000	39.015000	39.0800	-0.458%	2,772,615	+16.940%
2026-03-12	39.5600	39.619000	39.240000	39.2600	-1.653%	3,475,928	+16.403%
2026-03-11	39.9500	40.065000	39.720000	39.9200	-0.100%	2,302,171	+14.479%
2026-03-10	40.0300	40.420000	39.855500	39.9600	-0.299%	4,402,739	+14.364%
2026-03-09	39.4000	40.160000	39.056100	40.0800	+0.729%	4,270,476	+14.022%
2026-03-06	39.9200	39.970100	39.600000	39.7900	-1.559%	4,635,349	+14.853%
2026-03-05	40.6100	40.770000	40.095000	40.4200	-0.883%	4,858,174	+13.063%
2026-03-04	40.7400	40.929900	40.520000	40.7800	+0.468%	2,086,967	+12.065%
2026-03-03	40.3000	40.750000	39.885000	40.5900	-1.096%	5,196,362	+12.589%
2026-03-02	40.5800	41.160000	40.535000	41.0400	+0.220%	5,576,592	+11.355%
2026-02-27	40.8300	40.980000	40.705000	40.9500	-0.703%	2,310,349	+11.600%
2026-02-26	41.3200	41.370000	40.920000	41.2400	-0.121%	2,344,060	+10.815%
2026-02-25	41.2400	41.310000	41.054000	41.2900	+0.585%	2,465,448	+10.681%
2026-02-24	40.6700	41.100000	40.650200	41.0500	+0.835%	2,602,803	+11.328%
2026-02-23	41.1000	41.240000	40.565000	40.7100	-1.309%	3,283,402	+12.257%
2026-02-20	40.8300	41.300000	40.830000	41.2500	+0.683%	5,400,023	+10.788%
2026-02-19	40.9400	41.020300	40.750000	40.9700	-0.195%	2,722,496	+11.545%
2026-02-18	40.8800	41.215000	40.810000	41.0500	+0.588%	2,906,299	+11.328%
2026-02-17	40.7000	40.925000	40.400000	40.8100	+0.049%	3,672,771	+11.982%
2026-02-13	40.6800	41.035000	40.405000	40.7900	+0.344%	3,924,969	+12.037%
2026-02-12	41.4800	41.565000	40.595000	40.6500	-1.574%	3,034,299	+12.423%
2026-02-11	41.5500	41.640000	41.130000	41.3000	-0.024%	2,572,101	+10.654%
2026-02-10	41.4500	41.530100	41.290000	41.3100	-0.266%	2,135,030	+10.627%
2026-02-09	41.2300	41.519800	41.150000	41.4200	+0.315%	1,574,445	+10.333%
2026-02-06	40.6800	41.365000	40.680000	41.2900	+2.203%	2,169,251	+10.681%
2026-02-05	40.5500	40.740000	40.300000	40.4000	-1.102%	4,070,407	+13.119%
2026-02-04	40.9400	41.080000	40.560000	40.8500	+0.147%	5,779,381	+11.873%
2026-02-03	41.0300	41.150000	40.450000	40.7900	-0.439%	2,684,065	+12.037%
2026-02-02	40.5400	41.065000	40.540000	40.9700	+0.713%	2,420,246	+11.545%
2026-01-30	40.7200	40.855000	40.400000	40.6800	-0.538%	3,646,109	+12.340%
2026-01-29	40.9900	41.070000	40.375000	40.9000	+0.024%	2,850,772	+11.736%
2026-01-28	40.9800	41.047000	40.800000	40.8900	-0.049%	2,624,338	+11.763%
2026-01-27	40.8700	40.969000	40.820000	40.9100	+0.270%	2,009,398	+11.709%
2026-01-26	40.6900	40.860000	40.690000	40.8000	+0.443%	2,383,383	+12.010%
2026-01-23	40.7100	40.758300	40.540000	40.6200	-0.319%	3,217,683	+12.506%
2026-01-22	40.8000	40.920000	40.690000	40.7500	+0.468%	3,439,066	+12.147%
2026-01-21	40.1500	40.737800	40.140000	40.5600	+1.502%	6,996,393	+12.673%
2026-01-20	40.1000	40.365000	39.925000	39.9600	-1.794%	3,059,257	+14.364%
2026-01-16	40.8400	40.870000	40.630000	40.6900	-0.221%	2,857,644	+12.313%
2026-01-15	40.7900	40.940000	40.750000	40.7800	+0.468%	2,971,972	+12.065%
2026-01-14	40.5700	40.620000	40.370900	40.5900	-0.148%	2,395,003	+12.589%
2026-01-13	40.7500	40.805000	40.530000	40.6500	-0.147%	2,586,593	+12.423%
2026-01-12	40.4900	40.750000	40.480000	40.7100	+0.074%	1,891,633	+12.257%
2026-01-09	40.5000	40.730000	40.400000	40.6800	+0.593%	1,890,181	+12.340%
2026-01-08	40.2200	40.499000	40.180400	40.4400	+0.397%	2,192,685	+13.007%
2026-01-07	40.5200	40.520000	40.240000	40.2800	-0.519%	2,364,340	+13.456%
2026-01-06	40.1400	40.510000	40.140000	40.4900	+0.847%	2,306,452	+12.867%
2026-01-05	39.9400	40.249900	39.940000	40.1500	+0.905%	2,689,930	+13.823%
2026-01-02	39.7700	39.830000	39.575000	39.7900	+0.505%	2,755,718	+14.853%
2025-12-31	39.9000	39.900000	39.576000	39.5900	-0.802%	2,522,624	+15.433%
2025-12-30	39.9800	40.010000	39.880900	39.9100	-0.200%	2,320,733	+14.508%
2025-12-29	40.0000	40.070000	39.880000	39.9900	-0.349%	1,903,548	+14.279%
2025-12-26	40.1200	40.164000	40.040000	40.1300	0.000%	1,557,059	+13.880%
2025-12-24	39.9700	40.170000	39.970000	40.1300	+0.325%	1,091,390	+13.880%
2025-12-23	39.8600	40.020000	39.845000	40.0000	+0.200%	2,109,403	+14.250%
2025-12-22	39.8400	39.979900	39.820000	39.9200	+0.656%	2,133,217	+14.479%
2025-12-19	39.4600	39.709900	39.420000	39.6600	+0.737%	2,808,746	+15.229%
2025-12-18	39.4600	39.640000	39.275000	39.3700	+0.588%	3,813,843	+16.078%
2025-12-17	39.4900	39.580000	39.110000	39.1400	-0.735%	3,746,016	+16.760%
2025-12-16	39.5600	39.629900	39.245000	39.4300	-0.655%	4,313,142	+15.902%
2025-12-15	39.9800	39.980000	39.608500	39.6900	-0.151%	2,210,956	+15.142%
2025-12-12	40.1600	40.208100	39.655000	39.7500	-0.996%	3,108,862	+14.969%
2025-12-11	39.8300	40.170000	39.810000	40.1500	+0.526%	2,111,410	+13.823%
2025-12-10	39.4900	40.040000	39.460000	39.9400	+1.037%	3,045,997	+14.422%
2025-12-09	39.5200	39.709900	39.510000	39.5300	-0.076%	1,565,690	+15.608%
2025-12-08	39.7600	39.789900	39.470100	39.5600	-0.328%	2,370,080	+15.521%
2025-12-05	39.7000	39.859900	39.650900	39.6900	+0.126%	1,737,144	+15.142%
2025-12-04	39.6300	39.710000	39.500000	39.6400	+0.152%	1,232,712	+15.288%
2025-12-03	39.3500	39.639900	39.320000	39.5800	+0.584%	2,084,108	+15.462%
2025-12-02	39.4300	39.480000	39.250300	39.3500	+0.076%	2,168,738	+16.137%
2025-12-01	39.1900	39.530000	39.190000	39.3200	-0.405%	2,332,223	+16.226%
2025-11-28	39.3400	39.495000	39.340000	39.4800	+0.484%	958,451	+15.755%
2025-11-26	39.1600	39.450000	39.150000	39.2900	+0.640%	1,993,703	+16.315%
2025-11-25	38.5800	39.099900	38.450000	39.0400	+1.297%	2,750,493	+17.059%
2025-11-24	38.2300	38.620000	38.150000	38.5400	+1.155%	2,421,055	+18.578%
2025-11-21	37.6800	38.375000	37.560000	38.1000	+1.573%	6,235,979	+19.948%
2025-11-20	38.5800	38.741800	37.475000	37.5100	-1.445%	5,092,691	+21.834%
2025-11-19	37.9500	38.320000	37.870000	38.0600	+0.316%	2,870,679	+20.074%
2025-11-18	37.9000	38.209900	37.670000	37.9400	-0.472%	5,471,741	+20.453%
2025-11-17	38.5000	38.675100	37.950000	38.1200	-1.320%	2,945,811	+19.885%
2025-11-14	38.2600	38.839900	38.200000	38.6300	-0.078%	3,634,811	+18.302%
2025-11-13	39.1400	39.200000	38.570000	38.6600	-1.603%	5,287,248	+18.210%
2025-11-12	39.3500	39.405200	39.210100	39.2900	+0.127%	1,653,816	+16.315%
2025-11-11	39.1000	39.290000	39.030100	39.2400	+0.255%	1,877,504	+16.463%
2025-11-10	39.0000	39.210000	38.790000	39.1400	+1.346%	3,235,829	+16.760%
2025-11-07	38.3100	38.635000	38.060100	38.6200	+0.364%	3,136,631	+18.332%
2025-11-06	38.8500	38.901200	38.390000	38.4800	-0.927%	2,859,946	+18.763%
2025-11-05	38.6600	39.060000	38.625000	38.8400	+0.570%	2,668,301	+17.662%
2025-11-04	38.6200	38.859900	38.570000	38.6200	-1.050%	2,616,701	+18.332%
2025-11-03	39.1500	39.150000	38.770000	39.0300	+0.026%	2,061,451	+17.089%
2025-10-31	39.1000	39.140000	38.840000	39.0200	+0.334%	2,931,008	+17.119%
2025-10-30	39.0400	39.270000	38.886761	38.8900	-0.993%	4,067,234	+17.511%
2025-10-29	39.4300	39.510000	39.090000	39.2800	-0.254%	2,939,922	+16.344%
2025-10-28	39.4500	39.490000	39.290000	39.3800	-0.076%	1,828,956	+16.049%
2025-10-27	39.4000	39.430000	39.289000	39.4100	+0.870%	2,224,523	+15.960%
2025-10-24	39.0500	39.170000	39.030000	39.0700	+0.800%	1,733,336	+16.970%
2025-10-23	38.5800	38.830000	38.527900	38.7600	+0.675%	1,845,505	+17.905%
2025-10-22	38.7300	38.770000	38.270000	38.5000	-0.671%	3,064,556	+18.701%
2025-10-21	38.6600	38.850000	38.610000	38.7600	+0.181%	1,812,438	+17.905%
2025-10-20	38.4700	38.750000	38.470000	38.6900	+1.150%	1,318,575	+18.118%
2025-10-17	38.0500	38.325000	37.940000	38.2500	+0.420%	2,518,408	+19.477%
2025-10-16	38.5200	38.559900	37.910000	38.0900	-0.962%	4,779,670	+19.979%
2025-10-15	38.5900	38.770000	38.110000	38.4600	+0.339%	1,923,956	+18.825%
2025-10-14	37.8400	38.510000	37.700000	38.3300	+0.419%	2,679,120	+19.228%
2025-10-13	38.0100	38.260000	37.984800	38.1700	+1.489%	1,678,954	+19.728%
2025-10-10	38.7100	38.820000	37.600000	37.6100	-2.716%	3,619,422	+21.510%
2025-10-09	38.8800	38.930000	38.560000	38.6600	-0.489%	1,635,484	+18.210%
2025-10-08	38.7500	38.890000	38.640000	38.8500	+0.517%	2,244,577	+17.632%
2025-10-07	38.9500	38.950000	38.560000	38.6500	-0.515%	2,130,678	+18.241%
2025-10-06	38.9500	38.950000	38.755000	38.8500	+0.129%	1,445,391	+17.632%
2025-10-03	38.8100	39.010000	38.770000	38.8000	+0.155%	1,628,799	+17.784%
2025-10-02	38.7400	38.760000	36.670000	38.7400	+0.207%	1,907,203	+17.966%
2025-10-01	38.3900	38.710000	38.390000	38.6600	+0.233%	1,509,269	+18.210%
2025-09-30	38.4600	38.605000	38.295000	38.5700	+0.208%	2,403,697	+18.486%
2025-09-29	38.5700	38.570000	38.380000	38.4900	+0.234%	1,741,209	+18.732%
2025-09-26	38.2100	38.469200	38.200000	38.4000	+0.655%	2,210,291	+19.010%
2025-09-25	38.1600	38.215000	37.950000	38.1500	-0.522%	3,052,671	+19.790%
2025-09-24	38.5900	38.595000	38.303800	38.3500	-0.415%	2,104,723	+19.166%
2025-09-23	38.6700	38.820000	38.460000	38.5100	-0.696%	2,189,806	+18.670%
2025-09-22	38.5300	38.816400	38.510000	38.7800	+0.388%	2,063,005	+17.844%
2025-09-19	38.7000	38.700000	38.480000	38.6300	+0.026%	2,259,961	+18.302%
2025-09-18	38.4900	38.698500	38.405000	38.6200	+0.809%	2,378,209	+18.332%
2025-09-17	38.3200	38.630000	38.040000	38.3100	-0.026%	3,330,927	+19.290%
2025-09-16	38.4300	38.430000	38.208500	38.3200	-0.156%	2,288,003	+19.259%
2025-09-15	38.3800	38.455000	38.313600	38.3800	+0.287%	2,709,202	+19.072%
2025-09-12	38.3800	38.410000	38.243100	38.2700	-0.390%	2,579,720	+19.415%
2025-09-11	38.0800	38.455000	38.080000	38.4200	+1.079%	2,675,030	+18.948%
2025-09-10	38.0900	38.159000	37.890000	38.0100	+0.158%	2,643,409	+20.232%
2025-09-09	37.9600	37.985800	37.802800	37.9500	-0.105%	2,162,399	+20.422%
2025-09-08	38.0100	38.019900	37.845000	37.9900	+0.211%	1,594,234	+20.295%
2025-09-05	38.0900	38.210000	37.655000	37.9100	-0.289%	2,750,235	+20.549%
2025-09-04	37.6900	38.020000	37.655800	38.0200	+1.010%	1,777,061	+20.200%
2025-09-03	37.6000	37.724900	37.450000	37.6400	+0.293%	2,183,731	+21.413%
2025-09-02	37.3500	37.537200	37.210000	37.5300	-0.583%	1,998,586	+21.769%
2025-08-29	37.9100	37.920000	37.670000	37.7500	-0.527%	2,308,419	+21.060%
2025-08-28	37.9500	37.985000	37.790000	37.9500	+0.211%	1,342,608	+20.422%
2025-08-27	37.7100	37.916200	37.680000	37.8700	+0.318%	1,374,873	+20.676%
2025-08-26	37.6100	37.765000	37.580000	37.7500	+0.426%	2,261,792	+21.060%
2025-08-25	37.7000	37.759900	37.590000	37.5900	-0.529%	1,267,490	+21.575%
2025-08-22	37.1700	37.875000	37.170000	37.7900	+1.997%	2,165,976	+20.931%
2025-08-21	37.0000	37.135000	36.910000	37.0500	-0.215%	1,787,116	+23.347%
2025-08-20	37.1800	37.279900	36.895000	37.1300	-0.295%	2,274,998	+23.081%
2025-08-19	37.3500	37.480000	37.170100	37.2400	-0.321%	1,980,484	+22.718%
2025-08-18	37.3000	37.405000	37.300000	37.3600	+0.027%	1,346,765	+22.323%
2025-08-15	37.5500	37.550000	37.310000	37.3500	-0.294%	1,684,013	+22.356%
2025-08-14	37.3800	37.495000	37.312900	37.4600	-0.399%	1,327,878	+21.997%
2025-08-13	37.4400	37.620000	37.385000	37.6100	+0.885%	1,712,450	+21.510%
2025-08-12	36.8800	37.305000	36.870000	37.2800	+1.497%	1,794,679	+22.586%
2025-08-11	36.8400	36.895000	36.662800	36.7300	-0.217%	1,631,536	+24.421%
2025-08-08	36.7300	36.868200	36.680000	36.8100	+0.629%	1,532,377	+24.151%
2025-08-07	36.8600	36.905000	36.433500	36.5800	-0.164%	2,117,652	+24.932%
2025-08-06	36.5300	36.675000	36.430000	36.6400	+0.439%	1,739,948	+24.727%
2025-08-05	36.6700	36.690000	36.335000	36.4800	-0.355%	2,015,579	+25.274%
2025-08-04	36.2800	36.610000	36.280000	36.6100	+1.553%	1,550,598	+24.829%
2025-08-01	36.3000	36.300000	35.830000	36.0500	-1.610%	2,437,884	+26.768%
2025-07-31	36.9700	37.055000	36.560000	36.6400	-0.381%	2,145,681	+24.727%
2025-07-30	36.9600	37.025000	36.599900	36.7800	-0.271%	2,065,829	+24.252%
2025-07-29	37.0800	37.105000	36.833300	36.8800	-0.405%	1,469,303	+23.915%
2025-07-28	37.0900	37.110000	36.940000	37.0300	-0.108%	1,467,695	+23.413%
2025-07-25	36.9400	37.090000	36.870000	37.0700	+0.488%	1,365,994	+23.280%
2025-07-24	36.9900	37.055000	36.890000	36.8900	-0.243%	1,478,465	+23.882%
2025-07-23	36.8500	36.985000	36.740000	36.9800	+0.873%	1,713,672	+23.580%
2025-07-22	36.5500	36.710000	36.440000	36.6600	+0.493%	1,104,109	+24.659%
2025-07-21	36.5800	36.728100	36.475000	36.4800	-0.137%	1,258,815	+25.274%
2025-07-18	36.7100	36.726900	36.440000	36.5300	-0.027%	1,679,292	+25.103%
2025-07-17	36.2500	36.595000	36.250000	36.5400	+0.800%	1,513,417	+25.068%
2025-07-16	36.2400	36.287400	35.840000	36.2500	+0.388%	2,765,618	+26.069%
2025-07-15	36.5700	36.590000	36.110000	36.1100	-0.906%	1,617,340	+26.558%
2025-07-14	36.3200	36.470000	36.290000	36.4400	+0.165%	1,587,808	+25.412%
2025-07-11	36.4200	36.470000	36.320000	36.3800	-0.628%	1,734,627	+25.618%
2025-07-10	36.4500	36.708000	36.400000	36.6100	+0.439%	1,556,600	+24.829%
2025-07-09	36.3700	36.474700	36.230000	36.4500	+0.552%	1,775,500	+25.377%
2025-07-08	36.2500	36.370000	36.195000	36.2500	+0.110%	1,998,290	+26.069%
2025-07-07	36.3700	36.470200	36.030000	36.2100	-0.849%	2,143,913	+26.208%
2025-07-03	36.3900	36.570000	36.380000	36.5200	+0.689%	830,985	+25.137%
2025-07-02	36.0200	36.270000	35.980000	36.2700	+0.638%	2,136,291	+25.999%
2025-07-01	35.7900	36.150000	35.760000	36.0400	+0.558%	2,185,216	+26.804%
2025-06-30	35.8600	35.906600	35.700000	35.8400	+0.392%	1,921,275	+27.511%
2025-06-27	35.5900	35.820000	35.469900	35.7000	+0.394%	2,278,271	+28.011%
2025-06-26	35.3200	35.560000	35.280000	35.5600	+1.023%	2,937,924	+28.515%
2025-06-25	35.3000	35.310000	35.130000	35.2000	-0.142%	2,011,151	+29.830%
2025-06-24	35.1300	35.330000	35.052200	35.2500	+0.714%	1,910,476	+29.645%
2025-06-23	34.6700	35.010000	34.460000	35.0000	+0.894%	1,835,677	+30.571%
2025-06-20	34.9100	34.950000	34.590000	34.6900	-0.115%	2,016,217	+31.738%
2025-06-18	34.7100	34.950000	34.675000	34.7300	+0.086%	1,863,985	+31.587%
2025-06-17	34.8600	34.946500	34.670000	34.7000	-0.885%	2,520,016	+31.700%
2025-06-16	34.8400	35.100100	34.840000	35.0100	+1.068%	1,664,430	+30.534%
2025-06-13	34.7800	34.970000	34.550000	34.6400	-1.282%	1,972,399	+31.928%
2025-06-12	34.8800	35.095000	34.825000	35.0900	+0.257%	2,100,733	+30.237%
2025-06-11	35.2000	35.249900	34.900000	35.0000	-0.427%	2,541,974	+30.571%
2025-06-10	35.0100	35.170000	34.990000	35.1500	+0.515%	2,033,374	+30.014%
2025-06-09	35.0200	35.100000	34.930000	34.9700	+0.086%	1,912,278	+30.683%
2025-06-06	34.8600	35.000000	34.795000	34.9400	+1.158%	2,003,016	+30.796%
2025-06-05	34.7000	34.815000	34.430100	34.5400	-0.231%	2,597,683	+32.310%
2025-06-04	34.7300	34.776000	34.620000	34.6200	-0.087%	2,976,433	+32.005%
2025-06-03	34.3900	34.705000	34.315000	34.6500	+0.844%	2,585,519	+31.890%
2025-06-02	34.1900	34.375000	33.930000	34.3600	+0.321%	2,704,154	+33.003%
2025-05-30	34.2100	34.350000	33.930000	34.2500	-0.204%	2,763,127	+33.431%
2025-05-29	34.4800	34.480000	34.055000	34.3200	+0.380%	2,286,184	+33.159%
2025-05-28	34.4500	34.500000	34.143200	34.1900	-0.755%	2,294,758	+33.665%
2025-05-27	34.1400	34.450000	34.010000	34.4500	+2.074%	1,760,356	+32.656%
2025-05-23	33.5000	33.875000	33.430000	33.7500	-0.589%	2,260,170	+35.407%
2025-05-22	33.9500	34.160000	33.835000	33.9500	-0.059%	1,936,572	+34.610%
2025-05-21	34.3800	34.526600	33.920000	33.9700	-1.934%	1,867,921	+34.530%
2025-05-20	34.6800	34.738100	34.480000	34.6400	-0.345%	2,665,546	+31.928%
2025-05-19	34.3700	34.780000	34.370000	34.7600	0.000%	1,660,157	+31.473%
2025-05-16	34.5500	34.775000	34.470000	34.7600	+0.695%	2,295,980	+31.473%
2025-05-15	34.2500	34.520000	34.215000	34.5200	+0.495%	2,061,291	+32.387%
2025-05-14	34.4400	34.460000	34.270000	34.3500	-0.174%	2,650,575	+33.042%
2025-05-13	34.2900	34.550000	34.240000	34.4100	+0.585%	1,737,840	+32.810%
2025-05-12	34.1300	34.210000	33.900000	34.2100	+3.479%	2,006,898	+33.587%
2025-05-09	33.2400	33.270000	32.985000	33.0600	-0.211%	1,266,530	+38.234%
2025-05-08	33.0900	33.430000	32.900000	33.1300	+1.006%	1,833,582	+37.941%
2025-05-07	32.7800	32.921200	32.530000	32.8000	+0.429%	2,386,376	+39.329%
2025-05-06	32.6300	32.910000	32.530000	32.6600	-0.760%	1,918,508	+39.927%
2025-05-05	32.8300	33.095000	32.800000	32.9100	-0.454%	1,932,057	+38.864%
2025-05-02	32.8900	33.145000	32.780000	33.0600	+1.692%	1,679,028	+38.234%
2025-05-01	32.5700	32.810800	32.460500	32.5100	+0.744%	2,068,188	+40.572%
2025-04-30	31.9200	32.400000	31.580000	32.2700	-0.247%	2,058,789	+41.618%
2025-04-29	32.0300	32.435200	32.020900	32.3500	+0.560%	1,936,705	+41.267%
2025-04-28	32.1800	32.309900	31.835000	32.1700	+0.249%	1,441,320	+42.058%
2025-04-25	31.9600	32.140000	31.755000	32.0900	+0.313%	2,132,814	+42.412%
2025-04-24	31.4600	32.040000	31.350000	31.9900	+1.911%	1,518,307	+42.857%
2025-04-23	31.7000	32.050100	31.286300	31.3900	+1.520%	2,441,411	+45.588%
2025-04-22	30.5000	31.050000	30.500000	30.9200	+2.452%	2,720,204	+47.801%
2025-04-21	30.5800	30.600000	29.870000	30.1800	-2.203%	3,600,649	+51.425%
2025-04-17	30.8300	31.115000	30.709900	30.8600	+0.423%	2,282,517	+48.088%
2025-04-16	31.0400	31.250000	30.450100	30.7300	-1.915%	3,539,639	+48.715%
2025-04-15	31.4600	31.680000	31.280000	31.3300	-0.318%	2,349,637	+45.867%
2025-04-14	31.6500	31.675000	31.076400	31.4300	+0.996%	3,101,498	+45.402%
2025-04-11	30.5600	31.265000	30.290000	31.1200	+1.567%	3,574,293	+46.851%
2025-04-10	31.0900	31.120000	29.780000	30.6400	-3.678%	7,266,954	+49.151%
2025-04-09	28.9200	31.960000	28.850000	31.8100	+9.238%	7,824,190	+43.666%
2025-04-08	30.6800	30.770000	28.700000	29.1200	-1.920%	9,276,413	+56.937%
2025-04-07	28.8400	30.800000	28.390100	29.6900	-0.469%	11,593,984	+53.924%
2025-04-04	30.7000	30.810000	29.730000	29.8300	-5.452%	9,809,027	+53.201%
2025-04-03	32.1900	32.290000	31.540000	31.5500	-5.511%	6,064,184	+44.849%
2025-04-02	32.7600	33.510000	32.760000	33.3900	+0.876%	2,346,252	+36.867%
2025-04-01	32.8700	33.215000	32.660000	33.1000	+0.333%	2,863,303	+38.066%
2025-03-31	32.4500	33.110000	32.284300	32.9900	+0.579%	3,437,110	+38.527%
2025-03-28	33.3300	33.409600	32.744900	32.8000	-1.943%	2,671,536	+39.329%
2025-03-27	33.5100	33.668400	33.320000	33.4500	-0.446%	2,147,999	+36.622%
2025-03-26	33.8900	33.985000	33.500000	33.6000	-0.856%	2,464,475	+36.012%
2025-03-25	33.9100	33.976447	33.775000	33.8900	-0.206%	1,907,300	+34.848%
2025-03-24	33.7200	34.010000	33.720000	33.9600	+1.951%	3,230,560	+34.570%
2025-03-21	33.1000	33.345000	32.975000	33.3100	-0.150%	1,972,078	+37.196%
2025-03-20	33.2700	33.670000	33.221100	33.3600	-0.299%	2,336,551	+36.990%
2025-03-19	33.2000	33.690000	33.140000	33.4600	+1.057%	2,415,677	+36.581%
2025-03-18	33.2900	33.300000	33.010000	33.1100	-0.928%	2,314,841	+38.025%
2025-03-17	33.1000	33.560000	33.100000	33.4200	+0.936%	1,691,869	+36.744%
2025-03-14	32.6800	33.145000	32.660000	33.1100	+2.128%	2,395,196	+38.025%
2025-03-13	32.8500	32.870000	32.288700	32.4200	-1.279%	2,029,206	+40.962%
2025-03-12	33.1100	33.140000	32.580000	32.8400	+0.091%	2,954,005	+39.160%
2025-03-11	33.0000	33.176800	32.550000	32.8100	-0.816%	4,771,922	+39.287%
2025-03-10	33.4300	33.595000	32.790000	33.0800	-2.390%	2,484,196	+38.150%
2025-03-07	33.5700	33.985000	33.285000	33.8900	+0.564%	4,361,584	+34.848%
2025-03-06	33.8200	34.106800	33.540000	33.7000	-1.433%	2,756,936	+35.608%
2025-03-05	33.8600	34.299900	33.633900	34.1900	+0.975%	2,645,141	+33.665%
2025-03-04	34.0400	34.370000	33.562100	33.8600	-1.312%	3,552,895	+34.968%
2025-03-03	35.1100	35.165000	34.110100	34.3100	-1.915%	3,775,300	+33.197%
2025-02-28	34.5200	35.015000	34.366700	34.9800	+1.362%	1,580,940	+30.646%
2025-02-27	35.0700	35.120000	34.490000	34.5100	-1.372%	2,043,072	+32.425%
2025-02-26	35.0900	35.286300	34.855000	34.9900	-0.029%	1,496,361	+30.609%
2025-02-25	35.1000	35.199900	34.730000	35.0000	-0.285%	2,025,836	+30.571%
2025-02-24	35.3200	35.380000	35.015000	35.1000	-0.284%	1,954,868	+30.199%
2025-02-21	35.9600	35.960000	35.180000	35.2000	-1.895%	2,164,069	+29.830%
2025-02-20	36.0500	36.050000	35.702900	35.8800	-0.609%	1,805,364	+27.369%
2025-02-19	35.9600	36.145000	35.926500	36.1000	+0.055%	1,608,465	+26.593%
2025-02-18	36.0100	36.090000	35.920000	36.0800	+0.362%	1,725,405	+26.663%
2025-02-14	35.9700	36.059900	35.920100	35.9500	+0.028%	1,621,319	+27.121%

.dark-mode .H0Q9hJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0Q9hJ{ color: #333333; background-color: white; border: 2px solid #333333; }DFACDimensional U.S. Core Equity 2 ETFstock NYSE ETF

DFAC
Dimensional U.S. Core Equity 2 ETF
stock NYSE ETF