Dark

DFCF
Dimensional Core Fixed Income ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:40:53 PM EDT

41.65USD-0.299%(-0.13)407,311

41.65Bid 41.66Ask 0.01Spread

Pre-market

0.00USD-100.000%(-41.77)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

41.80USD+0.036%(+0.02)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	41.7000	41.740000	41.650000	41.6500	-0.359%	407,311	0.000%
2026-08-05	41.7700	41.820000	41.739500	41.8000	+0.072%	907,843	-0.359%
2026-08-04	41.7100	41.795000	41.705000	41.7700	+0.481%	1,044,410	-0.287%
2026-08-03	41.5600	41.595100	41.540000	41.5700	+0.169%	2,084,558	+0.192%
2026-07-31	41.5100	41.527800	41.420000	41.5000	-0.288%	1,870,176	+0.361%
2026-07-30	41.5800	41.639900	41.560000	41.6200	+0.168%	5,321,237	+0.072%
2026-07-29	41.6500	41.710000	41.540000	41.5500	-0.336%	887,492	+0.241%
2026-07-28	41.6300	41.740000	41.630000	41.6900	+0.240%	1,033,452	-0.096%
2026-07-27	41.5900	41.625000	41.560000	41.5900	+0.217%	983,329	+0.144%
2026-07-24	41.4800	41.575900	41.480000	41.5000	+0.096%	1,119,089	+0.361%
2026-07-23	41.4300	41.480000	41.419900	41.4600	-0.253%	1,105,880	+0.458%
2026-07-22	41.6200	41.642900	41.565000	41.5650	-0.204%	687,670	+0.204%
2026-07-21	41.7100	41.719900	41.635000	41.6500	-0.597%	736,735	0.000%
2026-07-20	42.0000	42.010000	41.880000	41.9000	-0.286%	615,545	-0.597%
2026-07-17	42.0500	42.100000	42.000000	42.0200	+0.024%	801,083	-0.881%
2026-07-16	41.9600	42.020000	41.940000	42.0100	0.000%	810,465	-0.857%
2026-07-15	41.9500	42.069900	41.950000	42.0100	+0.191%	852,700	-0.857%
2026-07-14	41.8900	41.985000	41.860000	41.9300	+0.287%	1,020,938	-0.668%
2026-07-13	41.9000	41.920000	41.800000	41.8100	-0.334%	1,486,860	-0.383%
2026-07-10	42.0000	42.015000	41.930000	41.9500	-0.119%	626,770	-0.715%
2026-07-09	41.9600	42.070000	41.955000	42.0000	+0.131%	721,448	-0.833%
2026-07-08	41.9300	41.969900	41.865000	41.9450	-0.155%	793,858	-0.703%
2026-07-07	42.1200	42.139900	41.995000	42.0100	-0.533%	906,390	-0.857%
2026-07-06	42.2000	42.239000	42.161100	42.2350	+0.107%	1,091,915	-1.385%
2026-07-02	42.1400	42.235000	42.140000	42.1900	+0.142%	2,017,208	-1.280%
2026-07-01	42.1300	42.200000	42.110000	42.1300	-0.190%	1,019,368	-1.139%
2026-06-30	42.3200	42.330000	42.200000	42.2100	-0.425%	2,042,322	-1.327%
2026-06-29	42.3400	42.390000	42.340000	42.3900	+0.142%	4,682,962	-1.746%
2026-06-26	42.2700	42.380000	42.269900	42.3300	+0.047%	1,884,609	-1.606%
2026-06-25	42.3200	42.375000	42.290000	42.3100	+0.095%	892,355	-1.560%
2026-06-24	42.2100	42.299900	42.210000	42.2700	+0.475%	1,507,846	-1.467%
2026-06-23	42.0500	42.140000	42.050000	42.0700	-0.308%	4,535,177	-0.998%
2026-06-22	42.2000	42.235000	42.170000	42.2000	-0.236%	935,654	-1.303%
2026-06-18	42.3600	42.400000	42.290000	42.3000	+0.261%	1,002,783	-1.537%
2026-06-17	42.3700	42.420000	42.180000	42.1900	-0.425%	880,388	-1.280%
2026-06-16	42.3300	42.425000	42.330000	42.3700	+0.142%	1,181,615	-1.699%
2026-06-15	42.3500	42.400000	42.310000	42.3100	+0.071%	870,271	-1.560%
2026-06-12	42.2500	42.300000	42.190000	42.2800	-0.095%	898,533	-1.490%
2026-06-11	42.1100	42.339700	42.080000	42.3200	+0.618%	816,303	-1.583%
2026-06-10	42.1000	42.145000	42.030000	42.0600	-0.095%	682,785	-0.975%
2026-06-09	42.0600	42.119900	42.022700	42.1000	+0.262%	891,561	-1.069%
2026-06-08	42.1000	42.120000	41.980000	41.9900	-0.071%	920,831	-0.810%
2026-06-05	42.0800	42.110000	42.005000	42.0200	-0.521%	758,688	-0.881%
2026-06-04	42.2400	42.285000	42.220000	42.2400	+0.166%	771,648	-1.397%
2026-06-03	42.1500	42.199900	42.125000	42.1700	-0.189%	833,715	-1.233%
2026-06-02	42.2800	42.305000	42.245000	42.2500	0.000%	888,686	-1.420%
2026-06-01	42.1500	42.265000	42.115000	42.2500	-0.118%	816,804	-1.420%
2026-05-29	42.2700	42.340000	42.265000	42.3000	+0.095%	826,276	-1.537%
2026-05-28	42.1400	42.280000	42.120000	42.2600	+0.285%	4,311,037	-1.443%
2026-05-27	42.1700	42.205000	42.130000	42.1400	+0.024%	918,104	-1.163%
2026-05-26	42.1400	42.180000	42.070000	42.1300	+0.381%	988,822	-1.139%
2026-05-22	42.0100	42.020000	41.865000	41.9700	+0.095%	674,160	-0.762%
2026-05-21	41.7500	41.939700	41.710000	41.9300	+0.143%	1,004,894	-0.668%
2026-05-20	41.6200	41.910000	41.620000	41.8700	+0.577%	1,049,586	-0.525%
2026-05-19	41.6100	41.690000	41.540000	41.6300	-0.692%	965,157	+0.048%
2026-05-18	42.0000	42.015000	41.855000	41.9200	-0.048%	1,008,823	-0.644%
2026-05-15	41.9800	42.001500	41.920000	41.9400	-0.616%	1,218,178	-0.691%
2026-05-14	42.3100	42.310000	42.200000	42.2000	-0.095%	816,914	-1.303%
2026-05-13	42.1800	42.240000	42.135000	42.2400	+0.071%	744,781	-1.397%
2026-05-12	42.2200	42.239900	42.190000	42.2100	-0.307%	3,211,510	-1.327%
2026-05-11	42.3700	42.408000	42.330000	42.3400	-0.212%	760,664	-1.630%
2026-05-08	42.4300	42.465000	42.405000	42.4300	+0.260%	684,041	-1.838%
2026-05-07	42.4800	42.485000	42.290100	42.3200	-0.306%	1,311,029	-1.583%
2026-05-06	42.4200	42.465000	42.385000	42.4500	+0.473%	684,040	-1.885%
2026-05-05	42.2100	42.290000	42.210000	42.2500	+0.213%	898,507	-1.420%
2026-05-04	42.2900	42.290000	42.095000	42.1600	-0.260%	1,382,796	-1.210%
2026-05-01	42.2600	42.405000	42.230000	42.2700	+0.071%	1,754,864	-1.467%
2026-04-30	42.2400	42.310000	42.210000	42.2400	+0.142%	4,122,462	-1.397%
2026-04-29	42.2600	42.291700	42.130000	42.1800	-0.425%	4,191,951	-1.257%
2026-04-28	42.3000	42.370000	42.269900	42.3600	-0.047%	5,494,405	-1.676%
2026-04-27	42.4100	42.449900	42.335000	42.3800	-0.118%	597,283	-1.723%
2026-04-24	42.3500	42.475000	42.320000	42.4300	+0.118%	691,883	-1.838%
2026-04-23	42.4500	42.490000	42.305000	42.3800	-0.165%	848,406	-1.723%
2026-04-22	42.5100	42.526700	42.445000	42.4500	+0.118%	801,141	-1.885%
2026-04-21	42.5000	42.535000	42.380000	42.4000	-0.679%	775,843	-1.769%
2026-04-20	42.7000	42.710000	42.620000	42.6900	0.000%	922,109	-2.436%
2026-04-17	42.7100	42.760000	42.680000	42.6900	+0.376%	705,879	-2.436%
2026-04-16	42.6400	42.645000	42.510000	42.5300	-0.188%	707,971	-2.069%
2026-04-15	42.6100	42.630000	42.563200	42.6100	-0.094%	799,126	-2.253%
2026-04-14	42.5500	42.670000	42.530000	42.6500	+0.259%	588,084	-2.345%
2026-04-13	42.4200	42.545700	42.409800	42.5400	+0.259%	846,107	-2.092%
2026-04-10	42.4700	42.509900	42.414400	42.4300	-0.165%	660,417	-1.838%
2026-04-09	42.4500	42.586600	42.403200	42.5000	+0.024%	1,032,361	-2.000%
2026-04-08	42.5900	42.600000	42.450000	42.4900	+0.354%	1,277,851	-1.977%
2026-04-07	42.2800	42.370000	42.135000	42.3400	+0.166%	996,898	-1.630%
2026-04-06	42.2600	42.355000	42.260000	42.2700	-0.189%	737,560	-1.467%
2026-04-02	42.1800	42.380000	42.180000	42.3500	+0.260%	1,113,386	-1.653%
2026-04-01	42.2200	42.330000	42.210000	42.2400	+0.047%	1,823,995	-1.397%
2026-03-31	42.2000	42.300000	42.145000	42.2200	+0.333%	1,909,652	-1.350%
2026-03-30	42.0800	42.140000	42.030000	42.0800	+0.550%	1,730,232	-1.022%
2026-03-27	41.7400	41.905000	41.733300	41.8500	-0.048%	4,817,906	-0.478%
2026-03-26	42.0200	42.075600	41.865000	41.8700	-0.688%	1,293,910	-0.525%
2026-03-25	42.1900	42.205600	42.100000	42.1600	+0.357%	906,967	-1.210%
2026-03-24	41.9300	42.079300	41.910000	42.0100	-0.639%	898,186	-0.857%
2026-03-23	42.1700	42.365000	42.125000	42.2800	+0.451%	1,301,107	-1.490%
2026-03-20	42.3000	42.329900	42.080000	42.0900	-0.895%	1,751,159	-1.045%
2026-03-19	42.3000	42.530100	42.300000	42.4700	+0.071%	834,609	-1.931%
2026-03-18	42.5600	42.609900	42.420000	42.4400	-0.422%	880,390	-1.861%
2026-03-17	42.5600	42.630000	42.560000	42.6200	+0.330%	693,897	-2.276%
2026-03-16	42.5000	42.520000	42.420000	42.4800	+0.402%	891,114	-1.954%
2026-03-13	42.4400	42.480000	42.260100	42.3100	-0.118%	1,071,401	-1.560%
2026-03-12	42.4600	42.490000	42.310000	42.3600	-0.470%	1,276,347	-1.676%
2026-03-11	42.6700	42.675000	42.522305	42.5600	-0.514%	655,531	-2.138%
2026-03-10	42.8800	42.915000	42.770000	42.7800	-0.326%	855,119	-2.641%
2026-03-09	42.7200	42.939900	42.680000	42.9200	+0.327%	860,780	-2.959%
2026-03-06	42.7000	42.889900	42.671000	42.7800	-0.140%	819,020	-2.641%
2026-03-05	42.8300	42.896700	42.800000	42.8400	-0.326%	1,085,030	-2.778%
2026-03-04	43.0100	43.050000	42.980000	42.9800	-0.070%	817,209	-3.094%
2026-03-03	42.8400	43.080000	42.840000	43.0100	-0.046%	913,433	-3.162%
2026-03-02	43.0800	43.080000	43.010000	43.0300	-0.463%	1,183,691	-3.207%
2026-02-27	43.1900	43.270000	43.190000	43.2300	+0.185%	1,071,714	-3.655%
2026-02-26	43.0800	43.170000	43.080000	43.1500	+0.139%	3,070,563	-3.476%
2026-02-25	43.0700	43.136700	43.070000	43.0900	-0.023%	633,281	-3.342%
2026-02-24	43.0900	43.130000	43.070000	43.1000	-0.046%	1,060,599	-3.364%
2026-02-23	43.0500	43.165000	43.050000	43.1200	+0.163%	1,165,988	-3.409%
2026-02-20	43.0300	43.070000	42.970000	43.0500	+0.046%	762,466	-3.252%
2026-02-19	42.9700	43.050000	42.970000	43.0300	0.000%	764,474	-3.207%
2026-02-18	43.0100	43.050000	43.000100	43.0300	-0.255%	719,843	-3.207%
2026-02-17	43.1200	43.150000	43.110000	43.1400	+0.023%	627,409	-3.454%
2026-02-13	43.0900	43.140000	43.090000	43.1300	+0.349%	1,005,695	-3.431%
2026-02-12	42.8700	43.010000	42.870000	42.9800	+0.374%	1,044,545	-3.094%
2026-02-11	42.7900	42.880000	42.785100	42.8200	-0.163%	755,873	-2.732%
2026-02-10	42.8700	42.926500	42.860000	42.8900	+0.257%	826,411	-2.891%
2026-02-09	42.7400	42.800000	42.721000	42.7800	+0.047%	818,470	-2.641%
2026-02-06	42.7500	42.780000	42.710000	42.7600	+0.047%	639,915	-2.596%
2026-02-05	42.6500	42.760000	42.632900	42.7400	+0.376%	1,000,002	-2.550%
2026-02-04	42.5400	42.608800	42.500000	42.5800	-0.047%	836,400	-2.184%
2026-02-03	42.5500	42.600000	42.535000	42.6000	+0.023%	1,217,442	-2.230%
2026-02-02	42.6300	42.660000	42.570000	42.5900	-0.094%	954,268	-2.207%
2026-01-30	42.6400	42.680000	42.610000	42.6300	-0.047%	721,801	-2.299%
2026-01-29	42.5700	42.670000	42.570000	42.6500	+0.023%	791,614	-2.345%
2026-01-28	42.6300	42.640000	42.565000	42.6400	-0.023%	1,063,770	-2.322%
2026-01-27	42.6600	42.710000	42.633600	42.6500	-0.047%	816,576	-2.345%
2026-01-26	42.6900	42.710000	42.660000	42.6700	+0.094%	884,712	-2.390%
2026-01-23	42.5900	42.640000	42.555000	42.6300	+0.070%	1,023,496	-2.299%
2026-01-22	42.5400	42.615800	42.522300	42.6000	+0.047%	878,517	-2.230%
2026-01-21	42.4700	42.580000	42.454500	42.5800	+0.259%	795,029	-2.184%
2026-01-20	42.4700	42.540000	42.420000	42.4700	-0.399%	693,171	-1.931%
2026-01-16	42.7000	42.718600	42.620000	42.6400	-0.164%	910,574	-2.322%
2026-01-15	42.8000	42.800000	42.710000	42.7100	-0.164%	786,406	-2.482%
2026-01-14	42.7200	42.800000	42.710000	42.7800	+0.211%	658,848	-2.641%
2026-01-13	42.7100	42.725900	42.660000	42.6900	+0.094%	803,332	-2.436%
2026-01-12	42.6200	42.700000	42.610000	42.6500	-0.094%	611,743	-2.345%
2026-01-09	42.6500	42.729900	42.600000	42.6900	+0.211%	887,365	-2.436%
2026-01-08	42.6000	42.630000	42.580000	42.6000	-0.187%	1,725,700	-2.230%
2026-01-07	42.7100	42.720000	42.650000	42.6800	+0.070%	1,236,679	-2.413%
2026-01-06	42.5900	42.650000	42.543600	42.6500	+0.070%	818,386	-2.345%
2026-01-05	42.6500	42.660000	42.570000	42.6200	+0.165%	746,970	-2.276%
2026-01-02	42.5900	42.590200	42.520000	42.5500	-0.023%	670,801	-2.115%
2025-12-31	42.6000	42.660000	42.550000	42.5600	-0.258%	929,969	-2.138%
2025-12-30	42.6400	42.700000	42.628400	42.6700	-0.070%	793,579	-2.390%
2025-12-29	42.6700	42.700000	42.645000	42.7000	+0.117%	734,858	-2.459%
2025-12-26	42.6800	42.700000	42.610000	42.6500	+0.047%	479,548	-2.345%
2025-12-24	42.5600	42.630000	42.535000	42.6300	+0.306%	361,530	-2.299%
2025-12-23	42.4200	42.530000	42.380000	42.5000	-0.047%	1,107,540	-2.000%
2025-12-22	42.5200	42.530000	42.490000	42.5200	-0.047%	1,243,868	-2.046%
2025-12-19	42.5500	42.590000	42.510000	42.5400	-0.164%	1,233,569	-2.092%
2025-12-18	42.5900	42.620000	42.553300	42.6100	+0.282%	1,569,247	-2.253%
2025-12-17	42.4700	42.520000	42.465000	42.4900	-0.047%	1,367,416	-1.977%
2025-12-16	42.3900	42.520000	42.390000	42.5100	-0.492%	1,088,712	-2.023%
2025-12-15	42.7500	42.785500	42.690100	42.7200	+0.141%	765,691	-2.505%
2025-12-12	42.6700	42.700000	42.650000	42.6600	-0.327%	964,045	-2.368%
2025-12-11	42.8900	42.906700	42.791800	42.8000	-0.047%	946,276	-2.687%
2025-12-10	42.6300	42.829900	42.630000	42.8200	+0.375%	846,677	-2.732%
2025-12-09	42.7600	42.790000	42.650100	42.6600	-0.117%	799,654	-2.368%
2025-12-08	42.7700	42.770000	42.650000	42.7100	-0.187%	761,519	-2.482%
2025-12-05	42.8400	42.850000	42.745000	42.7900	-0.117%	1,057,673	-2.664%
2025-12-04	42.8500	42.855800	42.800000	42.8400	-0.186%	739,908	-2.778%
2025-12-03	42.8600	42.930000	42.843300	42.9200	+0.210%	844,304	-2.959%
2025-12-02	42.7700	42.855000	42.770000	42.8300	+0.117%	1,136,191	-2.755%
2025-12-01	42.7700	42.805700	42.760000	42.7800	-0.396%	709,668	-2.641%
2025-11-28	43.0000	43.010000	42.915000	42.9500	-0.163%	233,151	-3.027%
2025-11-26	42.9200	43.025000	42.885000	43.0200	+0.163%	698,104	-3.185%
2025-11-25	42.8700	42.989900	42.865000	42.9500	+0.233%	714,088	-3.027%
2025-11-24	42.8100	42.875000	42.775000	42.8500	+0.257%	623,199	-2.800%
2025-11-21	42.7300	42.750000	42.670000	42.7400	+0.258%	979,887	-2.550%
2025-11-20	42.6200	42.680000	42.603300	42.6300	+0.141%	884,233	-2.299%
2025-11-19	42.6400	42.650000	42.550000	42.5700	-0.023%	606,041	-2.161%
2025-11-18	42.6100	42.649900	42.545000	42.5800	-0.351%	1,070,902	-2.184%
2025-11-17	42.7300	42.790000	42.720000	42.7300	+0.023%	749,739	-2.527%
2025-11-14	42.8600	42.860000	42.720000	42.7200	-0.164%	619,447	-2.505%
2025-11-13	42.8200	42.870000	42.780000	42.7900	-0.326%	708,456	-2.664%
2025-11-12	42.9200	42.950000	42.895000	42.9300	-0.070%	774,859	-2.982%
2025-11-11	42.9000	42.969900	42.894500	42.9600	+0.327%	419,833	-3.049%
2025-11-10	42.8200	42.849900	42.795000	42.8200	+0.023%	461,879	-2.732%
2025-11-07	42.8000	42.870000	42.790100	42.8100	-0.047%	509,796	-2.710%
2025-11-06	42.8000	42.869900	42.800000	42.8300	+0.281%	513,246	-2.755%
2025-11-05	42.7900	42.800000	42.680000	42.7100	-0.257%	613,071	-2.482%
2025-11-04	42.7700	42.870000	42.770000	42.8200	+0.117%	656,387	-2.732%
2025-11-03	42.7900	42.790000	42.725000	42.7700	-0.140%	680,202	-2.619%
2025-10-31	42.9000	42.929900	42.810000	42.8300	-0.117%	994,768	-2.755%
2025-10-30	42.8200	42.945000	42.815000	42.8800	-0.233%	570,215	-2.868%
2025-10-29	43.1700	43.180000	42.960000	42.9800	-0.486%	570,991	-3.094%
2025-10-28	43.1500	43.200000	43.115000	43.1900	+0.023%	923,108	-3.566%
2025-10-27	43.1100	43.180000	43.080000	43.1800	+0.070%	853,176	-3.543%
2025-10-24	43.1500	43.180000	43.070900	43.1500	+0.162%	850,922	-3.476%
2025-10-23	43.1100	43.139300	43.070000	43.0800	-0.208%	812,831	-3.319%
2025-10-22	43.1200	43.170000	43.090000	43.1700	+0.070%	720,281	-3.521%
2025-10-21	43.1700	43.200000	43.130000	43.1400	-0.300%	702,426	-3.454%
2025-10-20	43.2300	43.270000	43.215000	43.2700	+0.232%	624,905	-3.744%
2025-10-17	43.1900	43.205000	43.130000	43.1700	-0.185%	650,313	-3.521%
2025-10-16	43.0800	43.250000	43.070000	43.2500	+0.325%	636,696	-3.699%
2025-10-15	43.1400	43.200000	43.056263	43.1100	+0.046%	958,860	-3.387%
2025-10-14	42.9800	43.120000	42.955000	43.0900	+0.163%	547,307	-3.342%
2025-10-13	42.9400	43.030000	42.914400	43.0200	+0.233%	404,769	-3.185%
2025-10-10	42.9000	42.970000	42.870000	42.9200	+0.257%	813,974	-2.959%
2025-10-09	42.8200	42.829900	42.773400	42.8100	-0.093%	752,110	-2.710%
2025-10-08	42.9300	42.979900	42.850000	42.8500	-0.070%	726,558	-2.800%
2025-10-07	42.8400	42.927700	42.800000	42.8800	+0.187%	598,804	-2.868%
2025-10-06	42.8000	42.876500	42.790000	42.8000	-0.163%	463,445	-2.687%
2025-10-03	42.9400	42.940000	42.870000	42.8700	-0.233%	432,655	-2.846%
2025-10-02	42.8700	42.970000	42.855000	42.9700	+0.187%	573,247	-3.072%
2025-10-01	42.8800	42.910000	42.810000	42.8900	+0.304%	744,374	-2.891%
2025-09-30	42.7800	42.860000	42.741000	42.7600	0.000%	1,045,433	-2.596%
2025-09-29	42.7300	42.800000	42.719400	42.7600	+0.187%	681,738	-2.596%
2025-09-26	42.6500	42.735000	42.630000	42.6800	+0.047%	752,303	-2.413%
2025-09-25	42.6400	42.670000	42.570100	42.6600	-0.117%	921,560	-2.368%
2025-09-24	42.7700	42.780000	42.710000	42.7100	-0.210%	817,938	-2.482%
2025-09-23	42.7800	42.825000	42.750000	42.8000	-0.233%	919,842	-2.687%
2025-09-22	42.9500	42.959900	42.884500	42.9000	-0.163%	598,958	-2.914%
2025-09-19	42.9400	42.970000	42.905000	42.9700	+0.047%	822,161	-3.072%
2025-09-18	42.9300	42.997600	42.890400	42.9500	-0.232%	1,018,974	-3.027%
2025-09-17	43.1600	43.245000	43.005000	43.0500	-0.162%	648,972	-3.252%
2025-09-16	43.1200	43.170000	43.090000	43.1200	-0.070%	1,235,339	-3.409%
2025-09-15	43.1100	43.150000	43.090000	43.1500	+0.256%	2,949,769	-3.476%
2025-09-12	43.0100	43.045000	42.942900	43.0400	-0.209%	668,320	-3.230%
2025-09-11	43.0500	43.167900	43.000000	43.1300	+0.326%	498,631	-3.431%
2025-09-10	42.9700	43.075000	42.960400	42.9900	+0.186%	442,781	-3.117%
2025-09-09	42.9400	42.985000	42.870000	42.9100	-0.186%	2,186,516	-2.936%
2025-09-08	42.9500	43.000000	42.932800	42.9900	+0.374%	487,195	-3.117%
2025-09-05	42.8700	42.930000	42.830000	42.8300	+0.446%	505,448	-2.755%
2025-09-04	42.5700	42.680000	42.538100	42.6400	+0.400%	502,766	-2.322%
2025-09-03	42.3600	42.519900	42.360000	42.4700	+0.307%	470,675	-1.931%
2025-09-02	42.2800	42.348300	42.265000	42.3400	-0.212%	891,612	-1.630%
2025-08-29	42.4100	42.459900	42.390000	42.4300	-0.235%	611,638	-1.838%
2025-08-28	42.4300	42.530000	42.425000	42.5300	+0.212%	516,749	-2.069%
2025-08-27	42.3500	42.440000	42.313500	42.4400	+0.071%	577,598	-1.861%
2025-08-26	42.3300	42.410000	42.300000	42.4100	+0.165%	370,426	-1.792%
2025-08-25	42.3300	42.390000	42.310000	42.3400	-0.118%	593,929	-1.630%
2025-08-22	42.2000	42.430000	42.200000	42.3900	+0.546%	586,901	-1.746%
2025-08-21	42.2000	42.205700	42.100100	42.1600	-0.237%	725,972	-1.210%
2025-08-20	42.2200	42.310000	42.205000	42.2600	+0.047%	559,251	-1.443%
2025-08-19	42.1900	42.250000	42.190000	42.2400	-0.189%	577,035	-1.397%
2025-08-18	42.3800	42.400000	42.300000	42.3200	-0.094%	480,035	-1.583%
2025-08-15	42.3800	42.420000	42.330000	42.3600	-0.118%	528,679	-1.676%
2025-08-14	42.4200	42.448400	42.375000	42.4100	-0.306%	542,843	-1.792%
2025-08-13	42.4800	42.548000	42.480000	42.5400	+0.378%	409,165	-2.092%
2025-08-12	42.3000	42.380000	42.279900	42.3800	+0.047%	555,611	-1.723%
2025-08-11	42.3600	42.400000	42.330000	42.3600	+0.095%	415,102	-1.676%
2025-08-08	42.3400	42.355100	42.301900	42.3200	-0.259%	473,302	-1.583%
2025-08-07	42.4600	42.490000	42.392800	42.4300	-0.024%	534,987	-1.838%
2025-08-06	42.3800	42.470000	42.290000	42.4400	-0.047%	916,563	-1.861%
2025-08-05	42.3900	42.485000	42.390000	42.4600	-0.024%	1,036,970	-1.908%
2025-08-04	42.4200	42.480000	42.385000	42.4700	+0.212%	423,179	-1.931%
2025-08-01	42.2700	42.410000	42.246700	42.3800	+0.737%	528,631	-1.723%
2025-07-31	42.1000	42.155000	42.040000	42.0700	+0.095%	893,918	-0.998%
2025-07-30	42.0300	42.160000	42.020000	42.0300	-0.285%	620,439	-0.904%
2025-07-29	41.9700	42.169900	41.970000	42.1500	+0.501%	557,087	-1.186%
2025-07-28	41.9500	41.970000	41.920000	41.9400	-0.119%	645,691	-0.691%
2025-07-25	41.9000	42.010000	41.871600	41.9900	+0.215%	510,599	-0.810%
2025-07-24	41.8400	41.955000	41.830000	41.9000	-0.095%	839,290	-0.597%
2025-07-23	41.9700	42.000000	41.935000	41.9400	-0.238%	556,965	-0.691%
2025-07-22	41.9800	42.069900	41.970000	42.0400	-0.214%	512,637	-0.928%
2025-07-21	42.1500	42.200000	42.110000	42.1300	+0.333%	465,004	-1.139%
2025-07-18	42.0000	42.030000	41.960100	41.9900	+0.143%	467,378	-0.810%
2025-07-17	41.9100	41.958600	41.880000	41.9300	+0.072%	588,089	-0.668%
2025-07-16	41.8600	41.925000	41.780000	41.9000	+0.239%	591,750	-0.597%
2025-07-15	42.0000	42.000000	41.781300	41.8000	-0.381%	551,496	-0.359%
2025-07-14	41.9400	41.980000	41.891900	41.9600	0.000%	421,603	-0.739%
2025-07-11	41.9700	41.978400	41.913300	41.9600	-0.380%	517,507	-0.739%
2025-07-10	42.0900	42.130000	42.035000	42.1200	-0.024%	584,411	-1.116%
2025-07-09	41.9900	42.130000	41.990000	42.1300	+0.453%	627,630	-1.139%
2025-07-08	41.9200	41.960000	41.902800	41.9400	-0.167%	810,908	-0.691%
2025-07-07	42.1000	42.110000	41.960000	42.0100	-0.332%	693,047	-0.857%
2025-07-03	42.1500	42.180000	42.100000	42.1500	-0.213%	378,388	-1.186%
2025-07-02	42.1500	42.240000	42.140000	42.2400	-0.047%	502,112	-1.397%
2025-07-01	42.2700	42.335000	42.182600	42.2600	0.000%	564,682	-1.443%
2025-06-30	42.2000	42.300000	42.160000	42.2600	+0.356%	825,096	-1.443%
2025-06-27	42.1000	42.208400	42.070000	42.1100	-0.166%	495,171	-1.092%
2025-06-26	42.0900	42.185000	42.050000	42.1800	+0.309%	682,709	-1.257%
2025-06-25	42.0000	42.080000	41.950000	42.0500	0.000%	527,775	-0.951%
2025-06-24	41.8700	42.080000	41.870000	42.0500	-0.071%	484,484	-0.951%
2025-06-23	42.0500	42.158200	42.016700	42.0800	+0.310%	507,027	-1.022%
2025-06-20	41.8500	42.090000	41.834800	41.9500	+0.095%	597,519	-0.715%
2025-06-18	41.9900	42.020000	41.865000	41.9100	+0.048%	466,830	-0.620%
2025-06-17	41.8500	41.910000	41.785000	41.8900	+0.239%	586,954	-0.573%
2025-06-16	41.8300	41.896929	41.760000	41.7900	-0.096%	352,519	-0.335%
2025-06-13	41.8900	41.898700	41.740000	41.8300	-0.381%	574,578	-0.430%
2025-06-12	41.9500	41.990000	41.902100	41.9900	+0.359%	576,141	-0.810%
2025-06-11	41.7600	41.855000	41.725000	41.8400	+0.432%	643,385	-0.454%
2025-06-10	41.7000	41.729900	41.620000	41.6600	+0.096%	598,108	-0.024%
2025-06-09	41.5400	41.650000	41.530000	41.6200	+0.241%	519,318	+0.072%
2025-06-06	41.6000	41.615000	41.502000	41.5200	-0.527%	659,337	+0.313%
2025-06-05	41.8500	41.886500	41.730000	41.7400	-0.287%	613,660	-0.216%
2025-06-04	41.7600	41.897500	41.730000	41.8600	+0.601%	751,907	-0.502%
2025-06-03	41.6700	41.710000	41.590000	41.6100	-0.072%	756,769	+0.096%
2025-06-02	41.6100	41.649900	41.540000	41.6400	-0.144%	680,547	+0.024%
2025-05-30	41.5900	41.780000	41.575000	41.7000	+0.289%	605,390	-0.120%
2025-05-29	41.5600	41.638200	41.520000	41.5800	+0.314%	506,095	+0.168%
2025-05-28	41.4600	41.500000	41.400000	41.4500	-0.217%	513,678	+0.483%
2025-05-27	41.4500	41.580000	41.410000	41.5400	+0.605%	717,595	+0.265%
2025-05-23	41.2800	41.320000	41.241500	41.2900	+0.097%	697,336	+0.872%
2025-05-22	41.0700	41.250000	41.030100	41.2500	+0.365%	884,914	+0.970%
2025-05-21	41.2300	41.318000	41.090000	41.1000	-0.749%	733,508	+1.338%
2025-05-20	41.3500	41.500000	41.320000	41.4100	-0.552%	3,359,052	+0.580%
2025-05-19	41.3800	41.650000	41.380000	41.6400	0.000%	540,033	+0.024%
2025-05-16	41.7500	41.750000	41.620000	41.6400	0.000%	415,522	+0.024%
2025-05-15	41.4800	41.640000	41.436300	41.6400	+0.628%	650,348	+0.024%
2025-05-14	41.4800	41.510000	41.350000	41.3800	-0.313%	640,661	+0.652%
2025-05-13	41.5300	41.559700	41.440000	41.5100	-0.024%	664,451	+0.337%
2025-05-12	41.5000	41.580000	41.490000	41.5200	-0.216%	613,932	+0.313%
2025-05-09	41.6400	41.725000	41.600000	41.6100	+0.024%	422,226	+0.096%
2025-05-08	41.8000	41.810000	41.600000	41.6000	-0.502%	1,203,350	+0.120%
2025-05-07	41.7500	41.870000	41.735000	41.8100	+0.288%	465,580	-0.383%
2025-05-06	41.5700	41.710000	41.540200	41.6900	+0.168%	449,400	-0.096%
2025-05-05	41.6100	41.620000	41.530000	41.6200	-0.120%	552,338	+0.072%
2025-05-02	41.6600	41.728400	41.585000	41.6700	-0.359%	626,359	-0.048%
2025-05-01	42.0000	42.000000	41.750000	41.8200	-0.310%	470,131	-0.407%
2025-04-30	41.9300	42.025000	41.880000	41.9500	-0.119%	510,960	-0.715%
2025-04-29	41.8600	42.015000	41.850000	42.0000	+0.239%	551,939	-0.833%
2025-04-28	41.7800	41.940000	41.780000	41.9000	+0.215%	484,076	-0.597%
2025-04-25	41.7400	41.820000	41.699100	41.8100	+0.432%	282,227	-0.383%
2025-04-24	41.5500	41.650000	41.530100	41.6300	+0.604%	561,287	+0.048%
2025-04-23	41.7000	41.740000	41.360000	41.3800	+0.194%	510,421	+0.652%
2025-04-22	41.3500	41.375800	41.280000	41.3000	-0.145%	690,647	+0.847%
2025-04-21	41.5100	41.603000	41.360000	41.3600	-0.649%	892,635	+0.701%
2025-04-17	41.6800	41.719900	41.591600	41.6300	-0.144%	571,415	+0.048%
2025-04-16	41.5900	41.710000	41.521400	41.6900	+0.385%	365,608	-0.096%
2025-04-15	41.4200	41.610000	41.404300	41.5300	+0.338%	428,669	+0.289%
2025-04-14	41.3600	41.450000	41.280100	41.3900	+0.608%	461,318	+0.628%
2025-04-11	40.9600	41.207700	40.560100	41.1400	-0.218%	787,783	+1.240%
2025-04-10	41.4600	41.570000	41.200100	41.2300	-0.985%	816,507	+1.019%
2025-04-09	41.0400	41.650000	40.860000	41.6400	+0.677%	992,942	+0.024%
2025-04-08	41.6500	41.760000	41.330000	41.3600	-0.815%	1,639,437	+0.701%
2025-04-07	41.8100	42.139100	41.700000	41.7000	-1.442%	1,043,898	-0.120%
2025-04-04	42.4700	42.589900	42.290000	42.3100	-0.142%	843,390	-1.560%
2025-04-03	42.3800	42.490000	42.335000	42.3700	+0.450%	546,535	-1.699%
2025-04-02	42.2700	42.270000	42.059800	42.1800	+0.024%	570,897	-1.257%
2025-04-01	42.1200	42.258100	42.120000	42.1700	+0.262%	395,479	-1.233%
2025-03-31	42.1000	42.110000	41.960000	42.0600	+0.143%	467,804	-0.975%
2025-03-28	41.8800	42.007100	41.870300	42.0000	+0.575%	526,062	-0.833%
2025-03-27	41.7400	41.770000	41.720000	41.7600	-0.096%	651,344	-0.263%
2025-03-26	41.8200	41.840000	41.765000	41.8000	-0.191%	644,119	-0.359%
2025-03-25	41.8500	41.939900	41.820000	41.8800	-0.214%	542,147	-0.549%
2025-03-24	42.1700	42.170000	41.960000	41.9700	-0.498%	472,837	-0.762%
2025-03-21	42.2000	42.230000	42.120000	42.1800	-0.024%	427,186	-1.257%
2025-03-20	42.3300	42.330000	42.160000	42.1900	+0.047%	442,422	-1.280%
2025-03-19	41.9900	42.195000	41.945000	42.1700	+0.333%	582,596	-1.233%
2025-03-18	41.9200	42.080000	41.920000	42.0300	+0.119%	504,822	-0.904%
2025-03-17	41.9900	42.070000	41.935000	41.9800	+0.167%	1,682,683	-0.786%
2025-03-14	41.9200	41.969900	41.885000	41.9100	-0.143%	428,476	-0.620%
2025-03-13	41.7700	42.070000	41.750100	41.9700	+0.239%	629,147	-0.762%
2025-03-12	41.9600	41.960000	41.850100	41.8700	-0.214%	615,307	-0.525%
2025-03-11	42.1200	42.165000	41.950000	41.9600	-0.404%	847,884	-0.739%
2025-03-10	42.1700	42.230000	42.110100	42.1300	+0.357%	917,325	-1.139%
2025-03-07	42.1600	42.165000	41.935000	41.9800	-0.143%	1,562,944	-0.786%
2025-03-06	42.0300	42.100000	41.923200	42.0400	-0.166%	604,339	-0.928%
2025-03-05	42.3000	42.300000	42.080000	42.1100	-0.261%	992,670	-1.092%
2025-03-04	42.3200	42.400000	42.180000	42.2200	-0.236%	2,689,565	-1.350%
2025-03-03	42.1200	42.337500	42.100800	42.3200	+0.237%	550,136	-1.583%
2025-02-28	42.1400	42.240000	42.065000	42.2200	+0.333%	769,541	-1.350%
2025-02-27	42.0200	42.105000	42.020000	42.0800	-0.142%	712,522	-1.022%
2025-02-26	42.0300	42.160000	42.005000	42.1400	+0.166%	653,671	-1.163%
2025-02-25	42.0000	42.070000	41.970000	42.0700	+0.598%	678,764	-0.998%
2025-02-24	41.7200	41.849900	41.690000	41.8200	+0.192%	451,033	-0.407%
2025-02-21	41.6300	41.795000	41.595300	41.7400	+0.361%	573,481	-0.216%
2025-02-20	41.5400	41.590000	41.540000	41.5900	+0.217%	625,129	+0.144%
2025-02-19	41.4200	41.520000	41.400100	41.5000	-0.216%	467,115	+0.361%
2025-02-18	41.7300	41.730000	41.585000	41.5900	-0.359%	784,357	+0.144%
2025-02-14	41.7500	41.818400	41.730000	41.7400	+0.361%	583,335	-0.216%

.dark-mode .WFQZbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFQZbF{ color: #333333; background-color: white; border: 2px solid #333333; }DFCFDimensional Core Fixed Income ETFstock NYSE ETF

DFCF
Dimensional Core Fixed Income ETF
stock NYSE ETF