Get the Stockscreener App
67.79
0.59%
-0.40
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 July 11, 2025, is $67.79.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $67.59, occurred on December 05, 2024.
- 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 48.63% to $67.79 now.
- The 52-week high stock price for DCOR is $67.59, representing a -0.30% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for DCOR is $52.84, indicating a -22.05% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $67.92 | $67.75 | $0.17 | 68,564.0 | -0.59% |
| Jul 10, 2025 | $68.35 | $67.85 | $0.50 | 83,427.0 | +0.41% |
| Jul 09, 2025 | $67.97 | $67.55 | $0.42 | 93,326.0 | +0.56% |
| Jul 08, 2025 | $67.75 | $67.49 | $0.2563 | 58,489.0 | +0.07% |
| Jul 07, 2025 | $67.96 | $67.25 | $0.708 | 127,019.0 | -0.84% |
| Jul 03, 2025 | $68.13 | $67.75 | $0.3807 | 83,439.0 | +0.73% |
| Jul 02, 2025 | $67.57 | $67.05 | $0.5173 | 63,908.0 | +0.63% |
| Jul 01, 2025 | $67.34 | $66.77 | $0.5678 | 108,008.0 | +0.43% |
| Jun 30, 2025 | $67.00 | $66.60 | $0.40 | 108,111.0 | +0.38% |
| Jun 27, 2025 | $66.79 | $66.15 | $0.6367 | 58,497.0 | +0.44% |
| Jun 26, 2025 | $66.34 | $65.84 | $0.50 | 262,186.0 | +0.97% |
| Jun 25, 2025 | $65.85 | $65.56 | $0.29 | 113,248.0 | -0.21% |
| Jun 24, 2025 | $65.87 | $65.44 | $0.4297 | 78,300.0 | +0.80% |
| Jun 23, 2025 | $65.30 | $64.41 | $0.89 | 128,005.0 | +0.88% |
| Jun 20, 2025 | $65.20 | $64.53 | $0.669 | 159,413.0 | -0.06% |
| Jun 18, 2025 | $65.15 | $64.65 | $0.4999 | 69,096.0 | +0.05% |
| Jun 17, 2025 | $65.17 | $64.68 | $0.4863 | 88,111.0 | -0.80% |
| Jun 16, 2025 | $65.44 | $65.08 | $0.355 | 69,608.0 | +0.93% |
| Jun 13, 2025 | $65.24 | $64.51 | $0.73 | 102,787.0 | -1.25% |
| Jun 12, 2025 | $65.47 | $64.97 | $0.50 | 147,003.0 | +0.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $68.35 | $66.77 | $1.58 | 754,744.0 | +1.41% |
| 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% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.88 | $50.57 | $3.31 | 1,580,208.0 | +5.58% |
| Nov, 2023 | $50.73 | $46.51 | $4.23 | 1,442,654.0 | +8.78% |
| Oct, 2023 | $49.06 | $45.61 | $3.45 | 1,883,832.0 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):