Get the Stockscreener App
47.52
0.08%
0.04
After Hours:
47.52
Dimensional Us Core Equity Market Etf Stock (DFAU) Price History
The historical daily chart and data for Dimensional Us Core Equity Market Etf stock (DFAU), show that the latest closing stock price as of January 08, 2026, is $47.52.
- Dimensional Us Core Equity Market Etf all-time high stock price is $47.74, occurred on January 07, 2026.
- The lowest Dimensional Us Core Equity Market Etf stock price recorded was $26.99 on March 15, 2023. Since then, Dimensional Us Core Equity Market Etf's stock price has risen over 76.07% to $47.52 now.
- The 52-week high stock price for DFAU is $47.74, representing a 0.46% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for DFAU is $33.06, indicating a -30.43% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Dimensional Us Core Equity Market Etf (DFAU) stock in the beginning of 2025 was $30.08. The stock closed the year at $29.02, a loss of over -3.52% for the year.
The table below shows more information about DFAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $47.60 | $47.36 | $0.237 | 594,389.0 | +0.08% |
| Jan 07, 2026 | $47.74 | $47.45 | $0.295 | 714,157.0 | -0.40% |
| Jan 06, 2026 | $47.70 | $47.34 | $0.36 | 683,523.0 | +0.68% |
| Jan 05, 2026 | $47.45 | $47.19 | $0.26 | 849,904.0 | +0.81% |
| Jan 02, 2026 | $47.15 | $46.75 | $0.40 | 847,743.0 | +0.36% |
| Dec 31, 2025 | $47.19 | $46.80 | $0.39 | 696,588.0 | -0.76% |
| Dec 30, 2025 | $47.29 | $47.16 | $0.1311 | 731,683.0 | -0.17% |
| Dec 29, 2025 | $47.35 | $47.13 | $0.215 | 526,799.0 | -0.40% |
| Dec 26, 2025 | $47.51 | $47.35 | $0.15 | 726,515.0 | -0.02% |
| Dec 24, 2025 | $47.48 | $47.29 | $0.1936 | 312,294.0 | +0.30% |
| Dec 23, 2025 | $47.31 | $47.02 | $0.2825 | 700,758.0 | +0.34% |
| Dec 22, 2025 | $47.19 | $47.02 | $0.165 | 663,597.0 | +0.68% |
| Dec 19, 2025 | $46.87 | $46.54 | $0.33 | 717,527.0 | +0.88% |
| Dec 18, 2025 | $46.72 | $46.33 | $0.3811 | 628,904.0 | +0.72% |
| Dec 17, 2025 | $46.67 | $46.08 | $0.5932 | 748,730.0 | -1.05% |
| Dec 16, 2025 | $46.73 | $46.30 | $0.425 | 622,114.0 | -0.56% |
| Dec 15, 2025 | $47.18 | $46.74 | $0.44 | 582,645.0 | -0.17% |
| Dec 12, 2025 | $47.44 | $46.77 | $0.67 | 730,788.0 | -1.12% |
| Dec 11, 2025 | $47.45 | $46.99 | $0.455 | 640,860.0 | +0.36% |
| Dec 10, 2025 | $47.38 | $46.79 | $0.5945 | 715,709.0 | +0.81% |
Dimensional Us Core Equity Market Etf Stock (DFAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Us Core Equity Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Us Core Equity Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Us Core Equity Market Etf Stock (DFAU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $47.74 | $46.75 | $0.99 | 4,284,105.0 | +1.54% |
Dimensional Us Core Equity Market Etf Stock (DFAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.51 | $46.08 | $1.43 | 12,468,828.0 | +0.62% |
| Nov, 2025 | $46.91 | $44.54 | $2.37 | 18,845,125.0 | +0.51% |
| Oct, 2025 | $47.17 | $44.74 | $2.43 | 15,299,697.0 | +1.90% |
| Sep, 2025 | $46.02 | $43.74 | $2.27 | 13,419,074.0 | +2.99% |
| Aug, 2025 | $44.74 | $42.41 | $2.33 | 12,024,062.0 | +2.51% |
| Jul, 2025 | $43.87 | $42.22 | $1.65 | 13,824,160.0 | +2.31% |
| Jun, 2025 | $42.44 | $40.04 | $2.40 | 13,817,178.0 | +4.88% |
| May, 2025 | $40.88 | $38.12 | $2.75 | 15,762,038.0 | +6.43% |
| Apr, 2025 | $39.05 | $33.06 | $5.99 | 32,670,747.0 | -1.27% |
| Mar, 2025 | $41.10 | $37.59 | $3.51 | 18,422,033.0 | -5.99% |
| Feb, 2025 | $42.34 | $40.12 | $2.22 | 13,605,614.0 | -1.90% |
| Jan, 2025 | $42.29 | $39.80 | $2.49 | 12,294,511.0 | +2.94% |
Dimensional Us Core Equity Market Etf Stock (DFAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.42 | $40.19 | $2.23 | 14,200,492.0 | -3.35% |
| Nov, 2024 | $42.11 | $39.36 | $2.75 | 7,895,650.0 | +6.78% |
| Oct, 2024 | $40.57 | $39.09 | $1.48 | 9,453,105.0 | -0.78% |
| Sep, 2024 | $39.72 | $37.16 | $2.56 | 7,998,826.0 | +1.72% |
| Aug, 2024 | $39.05 | $35.30 | $3.75 | 11,433,897.0 | +2.01% |
| Jul, 2024 | $39.16 | $37.32 | $1.84 | 8,866,562.0 | +2.03% |
| Jun, 2024 | $37.89 | $36.28 | $1.61 | 8,223,849.0 | +2.32% |
| May, 2024 | $37.05 | $34.81 | $2.24 | 9,097,370.0 | +4.78% |
| Apr, 2024 | $36.58 | $34.42 | $2.16 | 9,650,213.0 | -4.30% |
| Mar, 2024 | $36.62 | $35.12 | $1.49 | 9,580,400.0 | +3.34% |
| Feb, 2024 | $35.42 | $33.60 | $1.82 | 9,689,146.0 | +5.36% |
| Jan, 2024 | $34.20 | $32.56 | $1.64 | 10,431,659.0 | +0.93% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):