MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAC — Dimensional U.S. Core Equity 2 ETF
NYSE ArcaDimensional U.S. Core Equity 2 ETF
$44.97
+0.31(+0.69%)
- O
- 44.99
- H
- 45.11
- L
- 44.81
- V
- 1.92M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.97
Period Return+45.44%
Period High$46.35
Period Low$30.50
Avg Daily Volume2.36M
Total Trading Days365
DFAC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.99 | $45.11 | $44.81 | $44.97 | +$0.31 | +0.69% | 1,923,649 | $44.97 | $44.81 $45.11 |
| Oct 1, 2026 | $44.49 | $44.72 | $44.26 | $44.66 | +$0.21 | +0.47% | 2,321,146 | $44.57 | $44.26 $44.72 |
| Sep 30, 2026 | $44.76 | $44.87 | $44.45 | $44.45 | $-0.19 | -0.43% | 2,405,920 | $44.72 | $44.45 $44.87 |
| Sep 29, 2026 | $44.78 | $44.78 | $44.50 | $44.64 | $-0.08 | -0.18% | 2,186,767 | $44.59 | $44.50 $44.78 |
| Sep 28, 2026 | $44.85 | $44.95 | $44.65 | $44.72 | $-0.35 | -0.78% | 1,890,684 | $44.78 | $44.65 $44.95 |
| Sep 25, 2026 | $44.91 | $45.13 | $44.76 | $45.07 | +$0.24 | +0.54% | 2,117,645 | $45.01 | $44.76 $45.13 |
| Sep 24, 2026 | $44.73 | $44.92 | $44.62 | $44.83 | $-0.07 | -0.16% | 2,128,997 | $44.80 | $44.62 $44.92 |
| Sep 23, 2026 | $45.18 | $45.18 | $44.85 | $44.90 | $-0.31 | -0.69% | 2,947,862 | $44.97 | $44.85 $45.18 |
| Sep 22, 2026 | $45.32 | $45.36 | $45.17 | $45.21 | $-0.10 | -0.22% | 1,926,258 | $45.26 | $45.17 $45.36 |
| Sep 21, 2026 | $45.07 | $45.40 | $45.02 | $45.31 | +$0.46 | +1.03% | 1,619,425 | $45.29 | $45.02 $45.40 |
| Sep 18, 2026 | $44.87 | $44.94 | $44.66 | $44.85 | $-0.04 | -0.09% | 1,631,807 | $44.77 | $44.66 $44.94 |
| Sep 17, 2026 | $45.02 | $45.02 | $44.80 | $44.89 | +$0.41 | +0.92% | 1,532,412 | $44.90 | $44.80 $45.02 |
| Sep 16, 2026 | $44.84 | $44.94 | $44.19 | $44.48 | $-0.27 | -0.60% | 1,547,152 | $44.67 | $44.19 $44.94 |
| Sep 15, 2026 | $44.94 | $44.94 | $44.67 | $44.75 | $-0.20 | -0.44% | 2,057,521 | $44.76 | $44.67 $44.94 |
| Sep 14, 2026 | $44.87 | $45.12 | $44.83 | $44.95 | $-0.21 | -0.47% | 1,884,762 | $44.99 | $44.83 $45.12 |
| Sep 11, 2026 | $45.23 | $45.29 | $45.13 | $45.16 | +$0.32 | +0.71% | 1,982,488 | $45.22 | $45.13 $45.29 |
| Sep 10, 2026 | $44.91 | $44.97 | $44.75 | $44.84 | $-0.27 | -0.60% | 2,070,068 | $44.84 | $44.75 $44.97 |
| Sep 9, 2026 | $45.29 | $45.29 | $45.06 | $45.11 | $-0.27 | -0.59% | 2,704,596 | $45.14 | $45.06 $45.29 |
| Sep 8, 2026 | $45.62 | $45.65 | $45.34 | $45.38 | $-0.34 | -0.74% | 2,103,862 | $45.48 | $45.34 $45.65 |
| Sep 4, 2026 | $45.66 | $45.77 | $45.64 | $45.72 | $-0.04 | -0.09% | 1,526,998 | $45.70 | $45.64 $45.77 |
| Sep 3, 2026 | $45.59 | $45.80 | $45.44 | $45.76 | +$0.39 | +0.86% | 2,363,418 | $45.72 | $45.44 $45.80 |
| Sep 2, 2026 | $45.10 | $45.46 | $45.10 | $45.37 | +$0.30 | +0.67% | 1,951,622 | $45.38 | $45.10 $45.46 |
| Sep 1, 2026 | $45.10 | $45.30 | $44.98 | $45.07 | $-0.31 | -0.68% | 2,138,617 | $45.12 | $44.98 $45.30 |
| Aug 31, 2026 | $45.53 | $45.57 | $45.29 | $45.38 | $-0.23 | -0.50% | 1,879,995 | $45.35 | $45.29 $45.57 |
| Aug 28, 2026 | $45.81 | $45.90 | $45.55 | $45.61 | $-0.16 | -0.35% | 1,353,206 | $45.68 | $45.55 $45.90 |
| Aug 27, 2026 | $45.70 | $45.84 | $45.61 | $45.77 | +$0.15 | +0.33% | 2,224,191 | $45.75 | $45.61 $45.84 |
| Aug 26, 2026 | $45.49 | $45.71 | $45.49 | $45.62 | +$0.08 | +0.18% | 1,514,088 | $45.63 | $45.49 $45.71 |
| Aug 25, 2026 | $45.58 | $45.66 | $45.41 | $45.54 | +$0.07 | +0.15% | 1,508,537 | $45.51 | $45.41 $45.66 |
| Aug 24, 2026 | $45.53 | $45.60 | $45.41 | $45.47 | $-0.14 | -0.31% | 1,227,398 | $45.48 | $45.41 $45.60 |
| Aug 21, 2026 | $45.59 | $45.70 | $45.51 | $45.61 | +$0.21 | +0.46% | 1,621,655 | $45.61 | $45.51 $45.70 |