Get the Stockscreener App
73.90
1.02%
-0.76
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 December 12, 2025, is $73.90.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $74.71, occurred on December 12, 2025.
- 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 62.03% to $73.90 now.
- The 52-week high stock price for DCOR is $74.71, representing a 1.10% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for DCOR is $52.84, indicating a -28.49% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $74.71 | $73.79 | $0.9267 | 75,553.0 | -1.02% |
| Dec 11, 2025 | $74.70 | $74.01 | $0.6896 | 80,254.0 | +0.49% |
| Dec 10, 2025 | $74.47 | $73.54 | $0.93 | 82,865.0 | +0.92% |
| Dec 09, 2025 | $73.92 | $73.56 | $0.363 | 88,429.0 | -0.04% |
| Dec 08, 2025 | $74.09 | $73.49 | $0.60 | 86,054.0 | -0.39% |
| Dec 05, 2025 | $74.23 | $73.82 | $0.4138 | 183,830.0 | +0.13% |
| Dec 04, 2025 | $73.92 | $73.58 | $0.335 | 74,531.0 | +0.22% |
| Dec 03, 2025 | $73.80 | $73.29 | $0.5139 | 79,641.0 | +0.48% |
| Dec 02, 2025 | $73.56 | $73.23 | $0.33 | 107,145.0 | +0.14% |
| Dec 01, 2025 | $73.63 | $73.01 | $0.62 | 96,616.0 | -0.45% |
| Nov 28, 2025 | $73.58 | $73.33 | $0.25 | 41,722.0 | +0.42% |
| Nov 26, 2025 | $73.52 | $73.03 | $0.49 | 83,545.0 | +0.67% |
| Nov 25, 2025 | $72.88 | $71.86 | $1.02 | 160,740.0 | +1.20% |
| Nov 24, 2025 | $72.01 | $71.32 | $0.69 | 110,298.0 | +1.30% |
| Nov 21, 2025 | $71.54 | $70.15 | $1.39 | 77,260.0 | +1.33% |
| Nov 20, 2025 | $72.30 | $69.99 | $2.31 | 85,620.0 | -1.37% |
| Nov 19, 2025 | $71.50 | $70.73 | $0.765 | 91,388.0 | +0.18% |
| Nov 18, 2025 | $71.26 | $70.45 | $0.8094 | 103,243.0 | -0.33% |
| Nov 17, 2025 | $72.17 | $70.89 | $1.28 | 76,346.0 | -1.26% |
| Nov 14, 2025 | $72.45 | $71.35 | $1.10 | 110,623.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $74.71 | $73.01 | $1.70 | 1,030,471.0 | +0.46% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):