Get the Stockscreener App
75.52
0.25%
0.19
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History
The historical daily chart and data for Dimensional Us Core Equity 1 Etf stock (DCOR), show that the latest closing stock price as of February 13, 2026, is $75.52.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $77.03, occurred on February 11, 2026.
- The lowest Dimensional Us Core Equity 1 Etf stock price recorded was $45.61 on October 27, 2023. Since then, Dimensional Us Core Equity 1 Etf's stock price has risen over 65.58% to $75.52 now.
- The 52-week high stock price for DCOR is $77.03, representing a 2.00% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for DCOR is $52.84, indicating a -30.03% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about DCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $75.94 | $74.98 | $0.9599 | 98,916.0 | +0.25% |
| Feb 12, 2026 | $76.94 | $75.30 | $1.64 | 152,046.0 | -1.56% |
| Feb 11, 2026 | $77.03 | $76.29 | $0.74 | 157,536.0 | -0.01% |
| Feb 10, 2026 | $76.95 | $76.49 | $0.4555 | 124,755.0 | -0.21% |
| Feb 09, 2026 | $76.87 | $76.37 | $0.50 | 118,723.0 | +0.27% |
| Feb 06, 2026 | $76.58 | $75.36 | $1.22 | 94,538.0 | +2.20% |
| Feb 05, 2026 | $75.36 | $74.67 | $0.70 | 146,038.0 | -1.10% |
| Feb 04, 2026 | $76.00 | $75.16 | $0.8456 | 78,741.0 | +0.08% |
| Feb 03, 2026 | $76.20 | $75.00 | $1.20 | 221,235.0 | -0.43% |
| Feb 02, 2026 | $76.09 | $75.13 | $0.9625 | 148,220.0 | +0.67% |
| Jan 30, 2026 | $75.65 | $75.01 | $0.6399 | 116,712.0 | -0.48% |
| Jan 29, 2026 | $75.93 | $74.89 | $1.04 | 190,723.0 | +0.07% |
| Jan 28, 2026 | $76.02 | $75.61 | $0.409 | 117,793.0 | -0.07% |
| Jan 27, 2026 | $75.89 | $75.68 | $0.21 | 128,354.0 | +0.30% |
| Jan 26, 2026 | $75.67 | $75.36 | $0.3088 | 265,381.0 | +0.45% |
| Jan 23, 2026 | $75.45 | $75.12 | $0.3338 | 147,992.0 | -0.28% |
| Jan 22, 2026 | $75.72 | $75.30 | $0.4199 | 112,117.0 | +0.51% |
| Jan 21, 2026 | $75.37 | $74.32 | $1.05 | 108,660.0 | +1.38% |
| Jan 20, 2026 | $74.75 | $73.98 | $0.77 | 97,979.0 | -1.90% |
| Jan 16, 2026 | $75.74 | $75.35 | $0.3899 | 116,144.0 | -0.16% |
| Jan 15, 2026 | $75.88 | $75.54 | $0.34 | 87,655.0 | +0.44% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Us Core Equity 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Us Core Equity 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $77.03 | $74.67 | $2.36 | 1,439,664.0 | +0.13% |
| Jan, 2026 | $76.02 | $73.62 | $2.40 | 2,476,781.0 | +2.44% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.71 | $72.69 | $2.02 | 2,142,728.0 | +0.84% |
| Nov, 2025 | $73.58 | $69.99 | $3.59 | 1,670,004.0 | +0.92% |
| Oct, 2025 | $73.67 | $70.18 | $3.49 | 1,987,182.0 | +1.32% |
| Sep, 2025 | $72.35 | $69.34 | $3.01 | 2,035,851.0 | +2.30% |
| Aug, 2025 | $70.73 | $66.86 | $3.87 | 1,829,766.0 | +2.87% |
| Jul, 2025 | $69.19 | $66.77 | $2.42 | 1,923,514.0 | +2.26% |
| Jun, 2025 | $67.00 | $63.43 | $3.57 | 2,130,975.0 | +4.52% |
| May, 2025 | $64.84 | $60.64 | $4.20 | 2,156,311.0 | +6.10% |
| Apr, 2025 | $62.26 | $52.84 | $9.41 | 6,119,035.0 | -1.71% |
| Mar, 2025 | $65.24 | $60.04 | $5.20 | 2,950,166.0 | -5.59% |
| Feb, 2025 | $67.07 | $63.84 | $3.23 | 1,864,124.0 | -1.83% |
| Jan, 2025 | $66.97 | $63.09 | $3.88 | 2,118,975.0 | +3.13% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.59 | $63.51 | $4.08 | 3,666,329.0 | -4.31% |
| Nov, 2024 | $67.34 | $62.86 | $4.48 | 1,644,437.0 | +6.89% |
| Oct, 2024 | $64.93 | $62.43 | $2.50 | 1,460,345.0 | -0.73% |
| Sep, 2024 | $63.36 | $59.30 | $4.06 | 1,368,442.0 | +1.62% |
| Aug, 2024 | $62.49 | $56.48 | $6.01 | 1,417,210.0 | +1.71% |
| Jul, 2024 | $62.34 | $59.36 | $2.98 | 2,032,718.0 | +2.96% |
| Jun, 2024 | $60.09 | $58.03 | $2.06 | 2,171,212.0 | +1.66% |
| May, 2024 | $59.15 | $55.76 | $3.39 | 1,724,239.0 | +4.53% |
| Apr, 2024 | $58.76 | $55.22 | $3.54 | 1,222,008.0 | -4.50% |
| Mar, 2024 | $58.77 | $56.29 | $2.48 | 996,780.0 | +3.70% |
| Feb, 2024 | $56.66 | $53.76 | $2.90 | 1,153,859.0 | +5.13% |
| Jan, 2024 | $54.81 | $52.33 | $2.48 | 1,052,950.0 | +0.61% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):