Get the Stockscreener App
70.39
1.97%
1.36
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 August 22, 2025, is $70.39.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $70.04, occurred on August 13, 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 54.33% to $70.39 now.
- The 52-week high stock price for DCOR is $70.04, representing a -0.50% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for DCOR is $52.84, indicating a -24.93% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $70.53 | $69.55 | $0.9783 | 48,215.0 | +1.97% |
| Aug 21, 2025 | $69.23 | $68.86 | $0.37 | 55,600.0 | -0.36% |
| Aug 20, 2025 | $69.39 | $68.81 | $0.58 | 166,638.0 | -0.21% |
| Aug 19, 2025 | $69.87 | $69.32 | $0.5499 | 115,562.0 | -0.38% |
| Aug 18, 2025 | $69.74 | $69.60 | $0.1399 | 53,689.0 | +0.11% |
| Aug 15, 2025 | $70.00 | $69.57 | $0.4285 | 69,116.0 | -0.39% |
| Aug 14, 2025 | $69.91 | $69.58 | $0.3275 | 93,399.0 | -0.17% |
| Aug 13, 2025 | $70.04 | $69.61 | $0.43 | 80,699.0 | +0.68% |
| Aug 12, 2025 | $69.53 | $68.81 | $0.715 | 96,343.0 | +1.41% |
| Aug 11, 2025 | $68.83 | $68.43 | $0.3984 | 56,405.0 | -0.15% |
| Aug 08, 2025 | $68.77 | $68.47 | $0.2944 | 61,787.0 | +0.61% |
| Aug 07, 2025 | $68.80 | $67.98 | $0.815 | 78,660.0 | -0.15% |
| Aug 06, 2025 | $68.42 | $67.95 | $0.47 | 81,365.0 | +0.51% |
| Aug 05, 2025 | $68.36 | $67.76 | $0.605 | 112,889.0 | -0.32% |
| Aug 04, 2025 | $68.22 | $67.63 | $0.59 | 67,492.0 | +1.49% |
| Aug 01, 2025 | $67.64 | $66.86 | $0.775 | 113,822.0 | -1.67% |
| Jul 31, 2025 | $69.12 | $68.19 | $0.9256 | 99,018.0 | -0.28% |
| Jul 30, 2025 | $68.98 | $68.28 | $0.7003 | 116,926.0 | -0.31% |
| Jul 29, 2025 | $69.19 | $68.68 | $0.5101 | 176,898.0 | -0.34% |
| Jul 28, 2025 | $69.13 | $68.88 | $0.249 | 107,916.0 | -0.09% |
| Jul 25, 2025 | $69.12 | $68.77 | $0.3486 | 58,602.0 | +0.45% |
| Jul 24, 2025 | $69.02 | $68.75 | $0.2697 | 86,250.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $70.53 | $66.86 | $3.66 | 1,399,896.0 | +2.97% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):