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%
DFAL — Dimensional US Large Cap Core Equity Market ETF
Cboe BZXDimensional US Large Cap Core Equity Market ETF
$51.81
+0.33(+0.64%)
- O
- 51.74
- H
- 51.87
- L
- 51.74
- V
- 64.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.81
Period Return+4.79%
Period High$54.11
Period Low$48.63
Avg Daily Volume184.0K
Total Trading Days72
DFAL — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.74 | $51.87 | $51.74 | $51.81 | +$0.33 | +0.64% | 64,115 | $51.76 | $51.74 $51.87 |
| Oct 1, 2026 | $51.42 | $51.56 | $51.12 | $51.48 | +$0.07 | +0.14% | 63,647 | $51.52 | $51.12 $51.56 |
| Sep 30, 2026 | $51.72 | $51.76 | $51.41 | $51.41 | $-0.05 | -0.10% | 1,112,105 | $51.63 | $51.41 $51.76 |
| Sep 29, 2026 | $51.61 | $51.61 | $51.35 | $51.46 | $-0.08 | -0.16% | 25,995 | $51.53 | $51.35 $51.61 |
| Sep 28, 2026 | $51.53 | $51.69 | $51.49 | $51.54 | $-0.42 | -0.81% | 60,680 | $51.66 | $51.49 $51.69 |
| Sep 25, 2026 | $51.70 | $51.96 | $51.68 | $51.96 | +$0.27 | +0.52% | 19,937 | $51.75 | $51.68 $51.96 |
| Sep 24, 2026 | $51.37 | $51.75 | $51.37 | $51.69 | +$0.02 | +0.03% | 46,855 | $51.71 | $51.37 $51.75 |
| Sep 23, 2026 | $51.79 | $51.86 | $51.67 | $51.67 | $-0.41 | -0.80% | 22,564 | $51.83 | $51.67 $51.86 |
| Sep 22, 2026 | $52.01 | $52.13 | $52.01 | $52.09 | $-0.06 | -0.12% | 33,691 | $52.08 | $52.01 $52.13 |
| Sep 21, 2026 | $51.77 | $52.23 | $51.77 | $52.15 | +$0.75 | +1.45% | 95,932 | $52.03 | $51.77 $52.23 |
| Sep 18, 2026 | $51.14 | $51.40 | $51.14 | $51.40 | +$0.05 | +0.09% | 10,796 | $51.27 | $51.14 $51.40 |
| Sep 17, 2026 | $51.32 | $51.38 | $51.17 | $51.35 | +$0.61 | +1.19% | 21,163 | $51.24 | $51.17 $51.38 |
| Sep 16, 2026 | $51.17 | $51.23 | $50.75 | $50.75 | $-0.23 | -0.44% | 13,122 | $51.06 | $50.75 $51.23 |
| Sep 15, 2026 | $51.14 | $51.14 | $50.93 | $50.98 | $-0.26 | -0.50% | 34,455 | $51.04 | $50.93 $51.14 |
| Sep 14, 2026 | $51.05 | $51.38 | $51.04 | $51.23 | $-0.26 | -0.50% | 22,642 | $51.12 | $51.04 $51.38 |
| Sep 11, 2026 | $51.77 | $51.77 | $51.43 | $51.49 | +$0.44 | +0.86% | 8,144 | $51.53 | $51.43 $51.77 |
| Sep 10, 2026 | $51.18 | $51.18 | $51.05 | $51.05 | $-0.30 | -0.58% | 41,908 | $51.09 | $51.05 $51.18 |
| Sep 9, 2026 | $51.60 | $51.60 | $51.33 | $51.35 | $-0.22 | -0.43% | 16,401 | $51.42 | $51.33 $51.60 |
| Sep 8, 2026 | $51.81 | $51.81 | $51.57 | $51.57 | $-0.31 | -0.60% | 95,395 | $51.66 | $51.57 $51.81 |
| Sep 4, 2026 | $51.69 | $51.90 | $51.69 | $51.88 | $-0.16 | -0.31% | 64,934 | $51.85 | $51.69 $51.90 |
| Sep 3, 2026 | $51.85 | $52.10 | $51.85 | $52.04 | +$0.52 | +1.01% | 13,213 | $52.03 | $51.85 $52.10 |
| Sep 2, 2026 | $51.52 | $51.63 | $51.50 | $51.52 | +$0.30 | +0.58% | 18,541 | $51.58 | $51.50 $51.63 |
| Sep 1, 2026 | $51.40 | $51.49 | $51.18 | $51.22 | $-0.43 | -0.83% | 75,357 | $51.29 | $51.18 $51.49 |
| Aug 31, 2026 | $51.45 | $51.65 | $51.45 | $51.65 | $-0.17 | -0.33% | 10,948 | $51.57 | $51.45 $51.65 |
| Aug 28, 2026 | $52.26 | $52.26 | $51.73 | $51.82 | $-0.10 | -0.20% | 27,413 | $51.78 | $51.73 $52.26 |
| Aug 27, 2026 | $51.69 | $51.94 | $51.69 | $51.92 | +$0.27 | +0.51% | 16,154 | $51.80 | $51.69 $51.94 |
| Aug 26, 2026 | $51.80 | $51.80 | $51.50 | $51.66 | +$0.01 | +0.02% | 469,554 | $51.59 | $51.50 $51.80 |
| Aug 25, 2026 | $51.67 | $51.67 | $51.51 | $51.65 | +$0.15 | +0.29% | 40,818 | $51.59 | $51.51 $51.67 |
| Aug 24, 2026 | $51.85 | $51.85 | $51.49 | $51.50 | $-0.14 | -0.27% | 67,702 | $51.52 | $51.49 $51.85 |
| Aug 21, 2026 | $51.92 | $51.92 | $51.55 | $51.64 | +$0.27 | +0.53% | 11,884 | $51.57 | $51.55 $51.92 |