Dark

DFAU
Dimensional US Core Equity Market ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:14:26 PM EDT

53.20USD-0.244%(-0.13)285,101

53.18Bid 53.19Ask 0.01Spread

Pre-market

0.00USD-100.000%(-53.39)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

53.27USD-0.113%(-0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	53.3900	53.450000	53.170000	53.2000	-0.131%	285,101	0.000%
2026-08-05	53.6800	53.760000	53.255000	53.2700	-0.225%	568,083	-0.131%
2026-08-04	52.7000	53.525000	52.700000	53.3900	+1.773%	477,115	-0.356%
2026-08-03	51.9100	52.549900	51.910000	52.4600	+1.313%	1,063,838	+1.411%
2026-07-31	51.6700	51.890000	51.160000	51.7800	+0.544%	426,243	+2.742%
2026-07-30	51.1300	51.510100	50.985000	51.5000	+1.638%	493,442	+3.301%
2026-07-29	51.3600	51.560000	50.650000	50.6700	-1.497%	489,402	+4.993%
2026-07-28	51.3000	51.570000	51.135000	51.4400	+0.292%	552,500	+3.421%
2026-07-27	51.6600	51.720000	51.080000	51.2900	+0.078%	443,503	+3.724%
2026-07-24	51.2200	51.570000	51.155000	51.2500	+0.137%	417,966	+3.805%
2026-07-23	51.2500	51.480000	51.000000	51.1800	-1.159%	592,408	+3.947%
2026-07-22	51.7100	51.950000	51.710000	51.7800	-0.039%	534,634	+2.742%
2026-07-21	51.6300	51.845000	51.504500	51.8000	+0.847%	752,918	+2.703%
2026-07-20	51.7500	51.810000	51.330000	51.3650	-0.281%	608,862	+3.572%
2026-07-17	51.4300	51.761200	51.320000	51.5100	-0.923%	619,219	+3.281%
2026-07-16	52.0000	52.218300	51.790000	51.9900	-0.307%	553,022	+2.327%
2026-07-15	52.1500	52.235000	51.885000	52.1500	+0.346%	410,945	+2.013%
2026-07-14	51.9500	52.090000	51.765000	51.9700	+0.289%	631,666	+2.367%
2026-07-13	52.0600	52.156021	51.735000	51.8200	-0.690%	538,443	+2.663%
2026-07-10	51.9900	52.225000	51.770000	52.1800	+0.385%	666,752	+1.955%
2026-07-09	51.6700	52.020000	51.580000	51.9800	+0.873%	420,402	+2.347%
2026-07-08	51.4500	51.575000	51.115000	51.5300	-0.348%	663,361	+3.241%
2026-07-07	51.9200	51.960000	51.560000	51.7100	-0.481%	662,839	+2.881%
2026-07-06	51.7900	52.035000	51.750000	51.9600	+0.815%	502,984	+2.386%
2026-07-02	51.7500	52.030000	51.205000	51.5400	-0.136%	839,843	+3.221%
2026-07-01	51.6000	51.910100	51.420000	51.6100	-0.155%	763,783	+3.081%
2026-06-30	51.3800	51.775000	51.320000	51.6900	+0.741%	510,645	+2.921%
2026-06-29	51.1200	51.360000	50.760000	51.3100	+1.123%	404,916	+3.683%
2026-06-26	50.5800	51.085000	50.510000	50.7400	-0.236%	1,359,772	+4.848%
2026-06-25	51.1700	51.300000	50.660000	50.8600	+0.098%	932,001	+4.601%
2026-06-24	50.9000	51.270000	50.660000	50.8100	-0.020%	520,921	+4.704%
2026-06-23	50.7500	51.185000	50.660000	50.8200	-1.550%	648,604	+4.683%
2026-06-22	51.8000	51.970000	51.525000	51.6200	-0.251%	834,890	+3.061%
2026-06-18	51.8300	51.850000	51.540100	51.7500	+1.074%	706,617	+2.802%
2026-06-17	51.8800	51.980000	51.075000	51.2000	-1.254%	906,927	+3.906%
2026-06-16	52.1100	52.205900	51.810000	51.8500	-0.499%	609,545	+2.604%
2026-06-15	51.9900	52.265000	51.990000	52.1100	+1.579%	560,747	+2.092%
2026-06-12	51.2300	51.510000	50.880000	51.3000	+0.569%	689,382	+3.704%
2026-06-11	50.3600	51.160000	50.130000	51.0100	+1.827%	627,408	+4.293%
2026-06-10	50.6200	51.029900	50.095000	50.0950	-1.620%	742,483	+6.198%
2026-06-09	51.3000	51.590000	49.880000	50.9200	-0.137%	957,946	+4.478%
2026-06-08	51.2500	51.420000	50.960000	50.9900	+0.275%	645,760	+4.334%
2026-06-05	51.8500	51.895000	50.720000	50.8500	-2.624%	567,102	+4.621%
2026-06-04	51.8200	52.300000	51.820000	52.2200	+0.481%	495,588	+1.877%
2026-06-03	52.2000	52.255000	51.925000	51.9700	-0.669%	611,156	+2.367%
2026-06-02	52.1000	52.380000	52.100000	52.3200	+0.307%	581,219	+1.682%
2026-06-01	52.0100	52.280000	51.890000	52.1600	+0.288%	584,640	+1.994%
2026-05-29	51.9700	52.140000	51.927900	52.0100	+0.115%	515,317	+2.288%
2026-05-28	51.6200	51.980000	51.560000	51.9500	+0.542%	475,430	+2.406%
2026-05-27	51.6800	51.743000	51.525000	51.6700	+0.039%	535,472	+2.961%
2026-05-26	51.5300	51.740000	51.490000	51.6500	+0.800%	588,977	+3.001%
2026-05-22	51.2700	51.450000	51.209900	51.2400	+0.451%	572,244	+3.825%
2026-05-21	50.7100	51.155000	50.610000	51.0100	+0.216%	443,220	+4.293%
2026-05-20	50.4500	50.905000	50.345000	50.9000	+1.193%	617,373	+4.519%
2026-05-19	50.3700	50.585000	50.160100	50.3000	-0.711%	446,528	+5.765%
2026-05-18	50.7900	50.885000	50.335000	50.6600	-0.079%	624,700	+5.014%
2026-05-15	50.9300	50.979900	50.635000	50.7000	-1.247%	810,093	+4.931%
2026-05-14	51.0800	51.450000	51.075000	51.3400	+0.746%	645,222	+3.623%
2026-05-13	50.7500	51.059900	50.515000	50.9600	+0.513%	495,234	+4.396%
2026-05-12	50.6900	50.740000	50.250000	50.7000	-0.236%	466,644	+4.931%
2026-05-11	50.6500	50.935000	50.650000	50.8200	+0.138%	687,923	+4.683%
2026-05-08	50.6400	50.770000	50.560000	50.7500	+0.694%	592,732	+4.828%
2026-05-07	50.7300	50.730000	50.270000	50.4000	-0.454%	634,532	+5.556%
2026-05-06	50.3000	50.675000	50.270500	50.6300	+1.321%	819,588	+5.076%
2026-05-05	49.7600	50.059900	49.760000	49.9700	+0.888%	637,125	+6.464%
2026-05-04	49.6500	49.839900	49.320000	49.5300	-0.402%	517,287	+7.410%
2026-05-01	49.8100	50.005000	49.720000	49.7300	+0.262%	639,778	+6.978%
2026-04-30	49.3300	49.670000	49.040100	49.6000	+1.059%	637,254	+7.258%
2026-04-29	49.1500	49.175000	48.900000	49.0800	-0.122%	1,115,160	+8.394%
2026-04-28	49.2100	49.280000	48.990000	49.1400	-0.546%	605,520	+8.262%
2026-04-27	49.2700	49.435000	49.220000	49.4100	+0.162%	764,864	+7.671%
2026-04-24	49.2000	49.360000	48.990000	49.3300	+0.632%	786,973	+7.845%
2026-04-23	49.1100	49.280000	48.580000	49.0200	-0.366%	1,198,074	+8.527%
2026-04-22	49.1400	49.205000	49.029800	49.2000	+0.902%	486,580	+8.130%
2026-04-21	49.2200	49.300000	48.690000	48.7600	-0.652%	768,558	+9.106%
2026-04-20	49.0400	49.130000	48.910000	49.0800	-0.061%	432,012	+8.394%
2026-04-17	48.8100	49.310000	48.810000	49.1100	+1.300%	557,416	+8.328%
2026-04-16	48.4500	48.580000	48.310000	48.4800	+0.186%	514,850	+9.736%
2026-04-15	48.1300	48.395000	48.050000	48.3900	+0.708%	584,475	+9.940%
2026-04-14	47.6800	48.080000	47.630000	48.0500	+1.158%	468,872	+10.718%
2026-04-13	46.8800	47.540000	46.860000	47.5000	+0.956%	459,920	+12.000%
2026-04-10	47.2400	47.254100	46.980000	47.0500	-0.149%	451,158	+13.071%
2026-04-09	46.8000	47.200000	46.691500	47.1200	+0.555%	728,890	+12.903%
2026-04-08	46.8900	46.919400	46.560000	46.8600	+2.516%	935,562	+13.530%
2026-04-07	45.5400	45.710000	45.180000	45.7100	+0.022%	1,108,016	+16.386%
2026-04-06	45.5000	45.720000	45.460000	45.7000	+0.484%	659,936	+16.411%
2026-04-02	44.8500	45.660000	44.740000	45.4800	+0.088%	1,172,605	+16.974%
2026-04-01	45.3800	45.685000	45.330000	45.4400	+0.709%	798,355	+17.077%
2026-03-31	44.3500	45.170000	44.260000	45.1200	+2.896%	1,162,430	+17.908%
2026-03-30	44.4300	44.430000	43.675000	43.8500	-0.409%	939,490	+21.323%
2026-03-27	44.6100	44.610000	43.950500	44.0300	-1.675%	1,368,747	+20.827%
2026-03-26	45.2300	45.450000	44.770000	44.7800	-1.690%	1,077,641	+18.803%
2026-03-25	45.6700	45.810000	45.330000	45.5500	+0.619%	1,371,863	+16.795%
2026-03-24	45.0500	45.518400	44.980000	45.2700	-0.374%	843,875	+17.517%
2026-03-23	45.5800	45.955000	45.355000	45.4400	+1.203%	1,112,589	+17.077%
2026-03-20	45.4700	45.480000	44.660000	44.9000	-1.492%	833,370	+18.486%
2026-03-19	45.3000	45.790000	45.260000	45.5800	-0.175%	775,566	+16.718%
2026-03-18	46.1300	46.220000	45.650100	45.6600	-1.361%	852,374	+16.513%
2026-03-17	46.3800	46.545000	46.235000	46.2900	+0.325%	473,707	+14.928%
2026-03-16	46.1200	46.335000	46.020000	46.1400	+1.007%	600,218	+15.301%
2026-03-13	46.1500	46.345000	45.623900	45.6800	-0.523%	853,561	+16.462%
2026-03-12	46.3000	46.330000	45.920000	45.9200	-1.628%	688,309	+15.854%
2026-03-11	46.7500	46.890000	46.460000	46.6800	-0.107%	738,220	+13.967%
2026-03-10	46.8300	47.205000	46.600000	46.7300	-0.277%	587,370	+13.845%
2026-03-09	46.0100	46.955000	45.705000	46.8600	+0.818%	1,581,020	+13.530%
2026-03-06	46.5500	46.700000	46.280000	46.4800	-1.400%	857,884	+14.458%
2026-03-05	47.2100	47.475000	46.750000	47.1400	-0.674%	962,001	+12.855%
2026-03-04	47.2700	47.580000	47.120000	47.4600	+0.657%	667,299	+12.094%
2026-03-03	46.7800	47.315000	46.365000	47.1500	-0.987%	1,417,662	+12.831%
2026-03-02	47.0200	47.755000	47.020000	47.6200	+0.126%	839,185	+11.718%
2026-02-27	47.4100	47.590000	47.270000	47.5600	-0.585%	769,809	+11.859%
2026-02-26	48.0400	48.040000	47.485000	47.8400	-0.375%	539,546	+11.204%
2026-02-25	47.8700	48.055000	47.790000	48.0200	+0.734%	558,674	+10.787%
2026-02-24	47.2600	47.735000	47.170000	47.6700	+0.804%	526,773	+11.601%
2026-02-23	47.7200	47.850000	47.140000	47.2900	-1.170%	611,641	+12.497%
2026-02-20	47.3500	47.880000	47.350000	47.8500	+0.694%	978,368	+11.181%
2026-02-19	47.4300	47.610000	47.315000	47.5200	-0.189%	642,748	+11.953%
2026-02-18	47.4400	47.825000	47.385000	47.6100	+0.549%	607,114	+11.741%
2026-02-17	47.2200	47.490000	46.870000	47.3500	+0.127%	1,013,434	+12.355%
2026-02-13	47.2600	47.600100	46.970000	47.2900	+0.169%	808,028	+12.497%
2026-02-12	48.1500	48.250000	47.155000	47.2100	-1.625%	1,759,754	+12.688%
2026-02-11	48.3300	48.358600	47.780000	47.9900	-0.062%	662,347	+10.856%
2026-02-10	48.2100	48.290000	47.976600	48.0200	-0.229%	512,333	+10.787%
2026-02-09	47.8100	48.255000	47.790000	48.1300	+0.438%	536,325	+10.534%
2026-02-06	47.2200	48.020000	47.220000	47.9200	+2.110%	750,998	+11.018%
2026-02-05	47.1600	47.360000	46.820000	46.9300	-1.200%	1,196,011	+13.360%
2026-02-04	47.7100	47.840000	47.180000	47.5000	-0.294%	1,694,071	+12.000%
2026-02-03	48.0400	48.070000	47.230000	47.6400	-0.688%	1,082,565	+11.671%
2026-02-02	47.5200	48.075000	47.520000	47.9700	+0.587%	750,949	+10.903%
2026-01-30	47.7000	47.870000	47.385000	47.6900	-0.459%	1,013,181	+11.554%
2026-01-29	48.0800	48.080000	47.280000	47.9100	-0.167%	861,639	+11.042%
2026-01-28	48.0900	48.150000	47.880000	47.9900	0.000%	638,829	+10.856%
2026-01-27	47.9100	48.060000	47.860000	47.9900	+0.355%	580,904	+10.856%
2026-01-26	47.6600	47.900000	47.660000	47.8200	+0.441%	670,996	+11.251%
2026-01-23	47.6500	47.735000	47.510000	47.6100	-0.147%	1,078,229	+11.741%
2026-01-22	47.7000	47.825000	47.540000	47.6800	+0.591%	756,762	+11.577%
2026-01-21	46.9900	47.630000	46.910600	47.4000	+1.282%	1,492,616	+12.236%
2026-01-20	47.0700	47.295000	46.750000	46.8000	-1.990%	831,302	+13.675%
2026-01-16	47.9000	47.920000	47.660000	47.7500	-0.125%	608,570	+11.414%
2026-01-15	47.9000	48.015000	47.760000	47.8100	+0.357%	681,763	+11.274%
2026-01-14	47.6400	47.700000	47.370000	47.6400	-0.397%	881,980	+11.671%
2026-01-13	47.9500	47.980000	47.661600	47.8300	-0.188%	812,888	+11.227%
2026-01-12	47.6000	47.959900	47.600000	47.9200	+0.188%	486,100	+11.018%
2026-01-09	47.6300	47.911000	47.500000	47.8300	+0.652%	435,687	+11.227%
2026-01-08	47.4300	47.597000	47.360000	47.5200	+0.084%	594,389	+11.953%
2026-01-07	47.7000	47.740000	47.445000	47.4800	-0.399%	714,382	+12.047%
2026-01-06	47.3600	47.700000	47.340000	47.6700	+0.676%	683,523	+11.601%
2026-01-05	47.1900	47.450000	47.190000	47.3500	+0.809%	849,905	+12.355%
2026-01-02	47.0800	47.150000	46.750000	46.9700	+0.363%	848,648	+13.264%
2025-12-31	47.1900	47.190000	46.800000	46.8000	-0.763%	696,591	+13.675%
2025-12-30	47.2200	47.286100	47.155000	47.1600	-0.169%	731,683	+12.807%
2025-12-29	47.2300	47.350000	47.135000	47.2400	-0.401%	526,799	+12.616%
2025-12-26	47.4800	47.505000	47.355000	47.4300	-0.021%	726,515	+12.165%
2025-12-24	47.2900	47.480000	47.286372	47.4400	+0.296%	312,294	+12.142%
2025-12-23	47.0800	47.307300	47.024800	47.3000	+0.339%	700,758	+12.474%
2025-12-22	47.0800	47.185000	47.020000	47.1400	+0.683%	663,597	+12.855%
2025-12-19	46.5800	46.870000	46.540000	46.8200	+0.883%	717,529	+13.627%
2025-12-18	46.5200	46.715500	46.334400	46.4100	+0.716%	628,904	+14.630%
2025-12-17	46.6400	46.670000	46.076800	46.0800	-1.052%	749,552	+15.451%
2025-12-16	46.6100	46.730000	46.305000	46.5700	-0.555%	622,124	+14.237%
2025-12-15	47.1800	47.180000	46.740000	46.8300	-0.171%	582,645	+13.602%
2025-12-12	47.4100	47.440000	46.770000	46.9100	-1.117%	730,988	+13.409%
2025-12-11	47.1400	47.445000	46.990000	47.4400	+0.360%	640,894	+12.142%
2025-12-10	46.8800	47.384500	46.790000	47.2700	+0.810%	715,742	+12.545%
2025-12-09	46.8800	47.069000	46.870000	46.8900	-0.064%	450,585	+13.457%
2025-12-08	47.1500	47.150000	46.810000	46.9200	-0.340%	377,897	+13.384%
2025-12-05	47.0900	47.265000	47.000000	47.0800	+0.170%	438,377	+12.999%
2025-12-04	46.9900	47.041100	46.820000	47.0000	+0.128%	533,746	+13.191%
2025-12-03	46.6500	47.000000	46.650000	46.9400	+0.449%	540,664	+13.336%
2025-12-02	46.7900	46.875500	46.590000	46.7300	+0.129%	512,007	+13.845%
2025-12-01	46.5400	46.878500	46.540000	46.6700	-0.427%	567,851	+13.992%
2025-11-28	46.7200	46.890000	46.690000	46.8700	+0.515%	258,894	+13.505%
2025-11-26	46.4900	46.779900	46.440000	46.6300	+0.691%	532,359	+14.090%
2025-11-25	45.7800	46.375000	45.570000	46.3100	+1.114%	981,299	+14.878%
2025-11-24	45.3800	45.880000	45.310000	45.8000	+1.417%	650,520	+16.157%
2025-11-21	44.7900	45.510000	44.540000	45.1600	+1.233%	1,617,698	+17.803%
2025-11-20	46.0100	46.180000	44.575000	44.6100	-1.501%	1,989,127	+19.256%
2025-11-19	45.2100	45.629900	45.050000	45.2900	+0.332%	1,858,610	+17.465%
2025-11-18	45.1900	45.460000	44.830000	45.1400	-0.660%	1,183,745	+17.856%
2025-11-17	45.8000	46.053500	45.225000	45.4400	-1.110%	786,049	+17.077%
2025-11-14	45.5100	46.215000	45.380000	45.9500	-0.065%	758,863	+15.778%
2025-11-13	46.5800	46.608200	45.880000	45.9800	-1.689%	641,237	+15.702%
2025-11-12	46.8600	46.910000	46.645000	46.7700	+0.086%	1,407,960	+13.748%
2025-11-11	46.5200	46.785000	46.470100	46.7300	+0.214%	1,075,790	+13.845%
2025-11-10	46.4100	46.700000	46.235000	46.6300	+1.436%	576,104	+14.090%
2025-11-07	45.6800	45.970000	45.272000	45.9700	+0.240%	549,517	+15.728%
2025-11-06	46.3200	46.380000	45.760000	45.8600	-1.100%	608,793	+16.005%
2025-11-05	46.1600	46.599900	46.140000	46.3700	+0.477%	2,335,937	+14.729%
2025-11-04	46.2200	46.466700	46.105000	46.1500	-1.157%	561,882	+15.276%
2025-11-03	46.8700	46.870000	46.440000	46.6900	+0.129%	503,321	+13.943%
2025-10-31	46.8100	46.810000	46.439400	46.6300	+0.344%	446,015	+14.090%
2025-10-30	46.7000	46.900000	46.470000	46.4700	-1.065%	633,901	+14.482%
2025-10-29	47.1100	47.170000	46.715000	46.9700	-0.085%	770,820	+13.264%
2025-10-28	47.0100	47.106500	46.885000	47.0100	+0.170%	874,860	+13.167%
2025-10-27	46.8100	46.965000	46.784700	46.9300	+1.055%	685,862	+13.360%
2025-10-24	46.4300	46.545000	46.375000	46.4400	+0.803%	471,038	+14.556%
2025-10-23	45.8400	46.150000	45.810000	46.0700	+0.677%	641,978	+15.476%
2025-10-22	46.0500	46.070000	45.480000	45.7600	-0.651%	686,926	+16.259%
2025-10-21	46.0500	46.175000	45.930000	46.0600	+0.109%	491,510	+15.502%
2025-10-20	45.7800	46.090000	45.780000	46.0100	+1.099%	412,301	+15.627%
2025-10-17	45.1900	45.609900	45.137800	45.5100	+0.419%	518,967	+16.897%
2025-10-16	45.8100	45.860000	45.074700	45.3200	-0.745%	592,962	+17.387%
2025-10-15	45.8500	46.033800	45.265000	45.6600	+0.396%	644,134	+16.513%
2025-10-14	45.0500	45.720300	44.810000	45.4800	0.000%	531,478	+16.974%
2025-10-13	45.3200	45.577100	45.240000	45.4800	+1.586%	518,128	+16.974%
2025-10-10	46.0800	46.210000	44.745000	44.7700	-2.737%	1,101,541	+18.830%
2025-10-09	46.2500	46.250000	45.905000	46.0300	-0.368%	609,731	+15.577%
2025-10-08	46.0000	46.205700	45.940000	46.2000	+0.610%	1,214,476	+15.152%
2025-10-07	46.1900	46.240000	45.810000	45.9200	-0.498%	835,673	+15.854%
2025-10-06	46.1700	46.219000	45.990100	46.1500	+0.304%	456,637	+15.276%
2025-10-03	46.0100	46.240000	45.940000	46.0100	+0.087%	665,148	+15.627%
2025-10-02	46.0100	46.030100	45.785000	45.9700	+0.153%	554,797	+15.728%
2025-10-01	45.5600	45.959900	45.560000	45.9000	+0.306%	962,990	+15.904%
2025-09-30	45.5900	45.785000	45.440000	45.7600	+0.307%	628,817	+16.259%
2025-09-29	45.6800	45.710000	45.500000	45.6200	+0.264%	569,229	+16.616%
2025-09-26	45.3600	45.535000	45.245000	45.5000	+0.619%	599,803	+16.923%
2025-09-25	45.2200	45.310000	44.979600	45.2200	-0.484%	822,191	+17.647%
2025-09-24	45.6900	45.690000	45.365000	45.4400	-0.373%	615,892	+17.077%
2025-09-23	45.8800	45.940000	45.540000	45.6100	-0.762%	651,200	+16.641%
2025-09-22	45.6600	46.016300	45.650000	45.9600	+0.415%	539,498	+15.753%
2025-09-19	45.8000	45.815000	45.560000	45.7700	+0.307%	573,185	+16.233%
2025-09-18	45.5600	45.780000	45.450000	45.6300	+0.617%	1,511,856	+16.590%
2025-09-17	45.3700	45.610000	45.010000	45.3500	-0.044%	720,953	+17.310%
2025-09-16	45.4700	45.495000	45.295000	45.3700	-0.154%	718,866	+17.258%
2025-09-15	45.4000	45.475000	45.350000	45.4400	+0.442%	547,564	+17.077%
2025-09-12	45.2900	45.360000	45.200000	45.2400	-0.154%	525,028	+17.595%
2025-09-11	45.0500	45.360000	44.990000	45.3100	+0.913%	625,123	+17.413%
2025-09-10	45.0100	45.060000	44.780000	44.9000	+0.268%	541,612	+18.486%
2025-09-09	44.7200	44.810000	44.580000	44.7800	+0.134%	634,642	+18.803%
2025-09-08	44.7500	44.795000	44.620000	44.7200	+0.224%	444,353	+18.962%
2025-09-05	44.8900	44.960000	44.320000	44.6200	-0.201%	584,162	+19.229%
2025-09-04	44.4000	44.715000	44.320000	44.7100	+0.880%	419,859	+18.989%
2025-09-03	44.2700	44.355000	44.108300	44.3200	+0.408%	582,363	+20.036%
2025-09-02	43.9200	44.145000	43.743500	44.1400	-0.653%	567,328	+20.526%
2025-08-29	44.6200	44.620000	44.310900	44.4300	-0.582%	475,770	+19.739%
2025-08-28	44.6300	44.742800	44.480000	44.6900	+0.292%	554,426	+19.042%
2025-08-27	44.4000	44.607200	44.400000	44.5600	+0.270%	385,581	+19.390%
2025-08-26	44.2500	44.450000	44.201900	44.4400	+0.429%	459,724	+19.712%
2025-08-25	44.3800	44.430000	44.250000	44.2500	-0.450%	709,841	+20.226%
2025-08-22	43.7900	44.540000	43.790000	44.4500	+1.786%	689,912	+19.685%
2025-08-21	43.6500	43.809900	43.555900	43.6700	-0.342%	496,104	+21.823%
2025-08-20	43.8900	43.890000	43.475000	43.8200	-0.273%	665,336	+21.406%
2025-08-19	44.1400	44.250000	43.874600	43.9400	-0.566%	428,407	+21.074%
2025-08-18	44.1400	44.210000	44.105000	44.1900	+0.045%	366,998	+20.389%
2025-08-15	44.3700	44.370000	44.105300	44.1700	-0.248%	514,422	+20.444%
2025-08-14	44.1600	44.316800	44.100000	44.2800	-0.135%	448,280	+20.145%
2025-08-13	44.2300	44.355000	44.155000	44.3400	+0.544%	546,181	+19.982%
2025-08-12	43.7400	44.105000	43.650000	44.1000	+1.309%	486,659	+20.635%
2025-08-11	43.6700	43.735000	43.465000	43.5300	-0.275%	476,713	+22.215%
2025-08-08	43.4900	43.680000	43.455000	43.6500	+0.762%	465,559	+21.879%
2025-08-07	43.6100	43.669900	43.119900	43.3200	-0.069%	612,337	+22.807%
2025-08-06	43.1300	43.408000	43.065000	43.3500	+0.603%	1,353,650	+22.722%
2025-08-05	43.3200	43.370000	42.970000	43.0900	-0.416%	805,069	+23.463%
2025-08-04	42.8900	43.275000	42.890000	43.2700	+1.525%	473,498	+22.949%
2025-08-01	42.8900	42.890000	42.410000	42.6200	-1.661%	616,114	+24.824%
2025-07-31	43.8200	43.870000	43.270000	43.3400	-0.391%	596,328	+22.750%
2025-07-30	43.6600	43.744900	43.302000	43.5100	-0.138%	451,186	+22.271%
2025-07-29	43.8300	43.840000	43.521700	43.5700	-0.389%	485,480	+22.102%
2025-07-28	43.7600	43.790000	43.640000	43.7400	0.000%	332,899	+21.628%
2025-07-25	43.6200	43.770000	43.560000	43.7400	+0.459%	449,467	+21.628%
2025-07-24	43.6100	43.670000	43.540000	43.5400	-0.069%	407,590	+22.186%
2025-07-23	43.3800	43.570000	43.285000	43.5700	+0.833%	533,458	+22.102%
2025-07-22	43.1800	43.269900	42.990000	43.2100	+0.209%	571,332	+23.120%
2025-07-21	43.1700	43.359900	43.110000	43.1200	+0.023%	544,724	+23.377%
2025-07-18	43.2600	43.260000	43.015000	43.1100	-0.046%	473,581	+23.405%
2025-07-17	42.8100	43.159900	42.810000	43.1300	+0.747%	478,377	+23.348%
2025-07-16	42.7600	42.850000	42.360000	42.8100	+0.328%	559,361	+24.270%
2025-07-15	43.1300	43.130000	42.665000	42.6700	-0.606%	577,074	+24.678%
2025-07-14	42.7900	42.955800	42.729800	42.9300	+0.187%	687,052	+23.923%
2025-07-11	42.8300	42.940000	42.735000	42.8500	-0.488%	531,100	+24.154%
2025-07-10	42.9100	43.140000	42.860000	43.0600	+0.350%	536,952	+23.549%
2025-07-09	42.8100	42.940000	42.670000	42.9100	+0.586%	592,641	+23.980%
2025-07-08	42.7200	42.786700	42.605000	42.6600	0.000%	637,803	+24.707%
2025-07-07	42.8500	42.905000	42.450000	42.6600	-0.721%	595,398	+24.707%
2025-07-03	42.8300	43.049900	42.810000	42.9700	+0.703%	407,924	+23.807%
2025-07-02	42.4000	42.670000	42.365000	42.6700	+0.589%	791,347	+24.678%
2025-07-01	42.2200	42.525000	42.220000	42.4200	+0.142%	2,896,163	+25.413%
2025-06-30	42.3100	42.435000	42.175000	42.3600	+0.451%	554,075	+25.590%
2025-06-27	42.0200	42.280000	41.875000	42.1700	+0.500%	806,671	+26.156%
2025-06-26	41.7500	41.985000	41.695000	41.9600	+0.890%	646,134	+26.787%
2025-06-25	41.7100	41.710000	41.500000	41.5900	-0.048%	591,472	+27.915%
2025-06-24	41.4500	41.680000	41.390000	41.6100	+0.848%	564,305	+27.854%
2025-06-23	40.8800	41.280000	40.680000	41.2600	+0.880%	618,735	+28.938%
2025-06-20	41.1500	41.220000	40.780000	40.9000	-0.171%	579,123	+30.073%
2025-06-18	40.9800	41.219100	40.910000	40.9700	+0.073%	563,426	+29.851%
2025-06-17	41.1100	41.230000	40.900000	40.9400	-0.848%	874,228	+29.946%
2025-06-16	41.1500	41.410000	41.150000	41.2900	+0.978%	499,310	+28.845%
2025-06-13	41.0000	41.245200	40.790000	40.8900	-1.208%	1,033,200	+30.105%
2025-06-12	41.1200	41.390000	41.095000	41.3900	+0.364%	583,793	+28.533%
2025-06-11	41.5000	41.520000	41.120000	41.2400	-0.386%	714,350	+29.001%
2025-06-10	41.2300	41.401800	41.185000	41.4000	+0.583%	565,171	+28.502%
2025-06-09	41.2200	41.290000	41.105000	41.1600	+0.097%	518,681	+29.252%
2025-06-06	41.0600	41.205000	40.970000	41.1200	+1.032%	732,407	+29.377%
2025-06-05	40.9400	41.075000	40.570000	40.7000	-0.392%	1,304,189	+30.713%
2025-06-04	40.9600	41.000000	40.830600	40.8600	-0.024%	851,475	+30.201%
2025-06-03	40.5900	40.929900	40.520000	40.8700	+0.739%	579,150	+30.169%
2025-06-02	40.3100	40.575000	40.040000	40.5700	+0.446%	644,074	+31.131%
2025-05-30	40.3500	40.500000	39.980000	40.3900	-0.074%	643,089	+31.716%
2025-05-29	40.6800	40.680000	40.175000	40.4200	+0.323%	580,881	+31.618%
2025-05-28	40.6000	40.640000	40.240000	40.2900	-0.617%	858,852	+32.043%
2025-05-27	40.1800	40.560000	40.080000	40.5400	+2.039%	602,797	+31.228%
2025-05-23	39.4800	39.895000	39.480000	39.7300	-0.650%	974,138	+33.904%
2025-05-22	39.9200	40.225000	39.850000	39.9900	0.000%	804,562	+33.033%
2025-05-21	40.4200	40.635000	39.900000	39.9900	-1.720%	916,724	+33.033%
2025-05-20	40.7300	40.800000	40.500000	40.6900	-0.343%	626,103	+30.745%
2025-05-19	40.3600	40.875000	40.360000	40.8300	-0.024%	751,356	+30.296%
2025-05-16	40.6000	40.840000	40.490000	40.8400	+0.715%	433,523	+30.264%
2025-05-15	40.2600	40.579700	40.190000	40.5500	+0.471%	729,000	+31.196%
2025-05-14	40.4300	40.475000	40.259900	40.3600	0.000%	822,528	+31.814%
2025-05-13	40.1400	40.525000	40.105000	40.3600	+0.724%	923,695	+31.814%
2025-05-12	40.0100	40.070000	39.720000	40.0700	+3.406%	763,940	+32.768%
2025-05-09	38.8900	38.980000	38.650000	38.7500	-0.103%	591,324	+37.290%
2025-05-08	38.7400	39.160000	38.545000	38.7900	+0.832%	1,316,103	+37.149%
2025-05-07	38.4100	38.600000	38.125000	38.4700	+0.418%	836,018	+38.290%
2025-05-06	38.2700	38.610000	38.170000	38.3100	-0.777%	586,231	+38.867%
2025-05-05	38.4800	38.820000	38.480000	38.6100	-0.515%	912,222	+37.788%
2025-05-02	38.6400	38.915000	38.500000	38.8100	+1.570%	559,052	+37.078%
2025-05-01	38.3000	38.570000	38.165000	38.2100	+0.685%	543,985	+39.231%
2025-04-30	37.5000	38.050000	37.070000	37.9500	-0.026%	668,245	+40.184%
2025-04-29	37.6400	38.055000	37.610000	37.9600	+0.530%	908,531	+40.148%
2025-04-28	37.8100	37.930000	37.358100	37.7600	+0.106%	582,706	+40.890%
2025-04-25	37.4300	37.745000	37.265000	37.7200	+0.587%	709,008	+41.039%
2025-04-24	36.8300	37.536300	36.735000	37.5000	+2.096%	743,115	+41.867%
2025-04-23	37.0700	37.430000	36.620000	36.7300	+1.633%	928,070	+44.841%
2025-04-22	35.6300	36.305600	35.620000	36.1400	+2.496%	2,242,835	+47.205%
2025-04-21	35.7100	35.750000	34.886300	35.2600	-2.273%	912,780	+50.879%
2025-04-17	36.1100	36.390000	35.910000	36.0800	+0.222%	1,504,492	+47.450%
2025-04-16	36.3800	36.600000	35.630000	36.0000	-2.121%	853,545	+47.778%
2025-04-15	36.8500	37.150000	36.700000	36.7800	-0.163%	866,301	+44.644%
2025-04-14	37.1800	37.180000	36.480000	36.8400	+0.849%	908,258	+44.408%
2025-04-11	35.8300	36.670000	35.565000	36.5300	+1.670%	1,452,465	+45.634%
2025-04-10	36.3900	36.490000	34.890000	35.9300	-3.570%	2,072,636	+48.066%
2025-04-09	33.8000	37.435000	33.750000	37.2600	+9.459%	2,569,281	+42.780%
2025-04-08	35.8200	35.970000	33.520000	34.0400	-1.704%	2,738,959	+56.287%
2025-04-07	33.5400	35.895000	33.060000	34.6300	-0.259%	4,095,737	+53.624%
2025-04-04	35.8600	35.990000	34.650000	34.7200	-5.831%	4,309,681	+53.226%
2025-04-03	37.4700	37.640000	36.815000	36.8700	-5.170%	2,074,566	+44.291%
2025-04-02	38.1700	39.050000	38.140000	38.8800	+0.778%	1,019,009	+36.831%
2025-04-01	38.2900	38.700000	38.050000	38.5800	+0.364%	692,213	+37.895%
2025-03-31	37.7800	38.525000	37.590000	38.4400	+0.523%	740,286	+38.398%
2025-03-28	38.9000	38.950000	38.170100	38.2400	-1.999%	509,890	+39.121%
2025-03-27	39.0500	39.280000	38.870000	39.0200	-0.408%	711,525	+36.340%
2025-03-26	39.5900	39.670200	39.064100	39.1800	-1.086%	741,634	+35.784%
2025-03-25	39.6300	39.685000	39.500000	39.6100	-0.076%	626,360	+34.310%
2025-03-24	39.3400	39.700000	39.340000	39.6400	+1.850%	610,536	+34.208%
2025-03-21	38.5900	38.940000	38.500000	38.9200	+0.051%	864,954	+36.691%
2025-03-20	38.7700	39.250000	38.708000	38.9000	-0.282%	575,411	+36.761%
2025-03-19	38.6600	39.270000	38.615000	39.0100	+1.115%	600,739	+36.375%
2025-03-18	38.7900	38.800000	38.450000	38.5800	-1.001%	811,431	+37.895%
2025-03-17	38.5900	39.156800	38.590000	38.9700	+0.802%	1,835,383	+36.515%
2025-03-14	38.1600	38.715000	38.160000	38.6600	+2.167%	904,945	+37.610%
2025-03-13	38.3200	38.370000	37.720000	37.8400	-1.381%	953,117	+40.592%
2025-03-12	38.6600	38.670000	38.030000	38.3700	+0.392%	1,237,612	+38.650%
2025-03-11	38.4600	38.670000	37.932700	38.2200	-0.753%	1,352,632	+39.194%
2025-03-10	38.9900	39.140000	38.185000	38.5100	-2.703%	2,450,327	+38.146%
2025-03-07	39.2100	39.670000	38.835000	39.5800	+0.636%	790,304	+34.411%
2025-03-06	39.5000	39.859700	39.165500	39.3300	-1.798%	599,812	+35.266%
2025-03-05	39.5900	40.150100	39.360000	40.0500	+1.111%	753,854	+32.834%
2025-03-04	39.7600	40.196800	39.250000	39.6100	-1.271%	1,218,466	+34.310%
2025-03-03	41.0300	41.100000	39.859900	40.1200	-1.883%	600,880	+32.602%
2025-02-28	40.2700	40.910000	40.115000	40.8900	+1.514%	774,819	+30.105%
2025-02-27	41.0400	41.120000	40.260000	40.2800	-1.564%	641,141	+32.075%
2025-02-26	41.0300	41.270000	40.735000	40.9200	+0.073%	658,089	+30.010%
2025-02-25	41.0800	41.160000	40.586700	40.8900	-0.511%	919,913	+30.105%
2025-02-24	41.4700	41.500000	41.050000	41.1000	-0.484%	572,362	+29.440%
2025-02-21	42.0800	42.090000	41.260000	41.3000	-1.877%	537,089	+28.814%
2025-02-20	42.2400	42.240000	41.860000	42.0900	-0.520%	608,279	+26.396%
2025-02-19	42.1500	42.335200	42.090400	42.3100	+0.142%	464,783	+25.739%
2025-02-18	42.1800	42.250000	42.040200	42.2500	+0.309%	767,863	+25.917%
2025-02-14	42.1500	42.200000	42.065000	42.1200	+0.048%	679,794	+26.306%

.dark-mode .fr13vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fr13vx{ color: #333333; background-color: white; border: 2px solid #333333; }DFAUDimensional US Core Equity Market ETFstock NYSE ETF

DFAU
Dimensional US Core Equity Market ETF
stock NYSE ETF