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%
DFAU — Dimensional US Core Equity Market ETF
NYSE ArcaDimensional US Core Equity Market ETF
$52.88
+0.37(+0.70%)
- O
- 52.95
- H
- 53.08
- L
- 52.74
- V
- 447.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.88
Period Return+46.32%
Period High$53.95
Period Low$35.62
Avg Daily Volume696.5K
Total Trading Days365
DFAU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.95 | $53.08 | $52.74 | $52.88 | +$0.37 | +0.70% | 447,551 | $52.90 | $52.74 $53.08 |
| Oct 1, 2026 | $52.47 | $52.61 | $52.12 | $52.51 | +$0.15 | +0.29% | 807,023 | $52.43 | $52.12 $52.61 |
| Sep 30, 2026 | $52.66 | $52.82 | $52.36 | $52.36 | $-0.11 | -0.21% | 546,632 | $52.66 | $52.36 $52.82 |
| Sep 29, 2026 | $52.70 | $52.70 | $52.36 | $52.47 | $-0.13 | -0.25% | 813,303 | $52.42 | $52.36 $52.70 |
| Sep 28, 2026 | $52.75 | $52.86 | $52.50 | $52.60 | $-0.40 | -0.75% | 360,084 | $52.66 | $52.50 $52.86 |
| Sep 25, 2026 | $52.83 | $53.05 | $52.66 | $53.00 | +$0.28 | +0.53% | 545,474 | $52.91 | $52.66 $53.05 |
| Sep 24, 2026 | $52.55 | $52.82 | $52.45 | $52.72 | $-0.06 | -0.11% | 604,459 | $52.66 | $52.45 $52.82 |
| Sep 23, 2026 | $53.12 | $53.12 | $52.70 | $52.78 | $-0.37 | -0.70% | 1,060,498 | $52.83 | $52.70 $53.12 |
| Sep 22, 2026 | $53.26 | $53.30 | $53.11 | $53.15 | $-0.14 | -0.26% | 728,340 | $53.21 | $53.11 $53.30 |
| Sep 21, 2026 | $52.91 | $53.38 | $52.87 | $53.29 | +$0.74 | +1.41% | 560,456 | $53.21 | $52.87 $53.38 |
| Sep 18, 2026 | $52.64 | $52.64 | $52.34 | $52.55 | $-0.02 | -0.04% | 417,007 | $52.50 | $52.34 $52.64 |
| Sep 17, 2026 | $52.68 | $52.68 | $52.42 | $52.57 | +$0.54 | +1.04% | 708,469 | $52.55 | $52.42 $52.68 |
| Sep 16, 2026 | $52.42 | $52.55 | $51.70 | $52.03 | $-0.25 | -0.48% | 647,467 | $52.23 | $51.70 $52.55 |
| Sep 15, 2026 | $52.51 | $52.51 | $52.20 | $52.28 | $-0.26 | -0.49% | 487,100 | $52.29 | $52.20 $52.51 |
| Sep 14, 2026 | $52.45 | $52.72 | $52.35 | $52.54 | $-0.24 | -0.45% | 571,345 | $52.58 | $52.35 $52.72 |
| Sep 11, 2026 | $52.81 | $52.92 | $52.75 | $52.78 | +$0.41 | +0.78% | 516,850 | $52.85 | $52.75 $52.92 |
| Sep 10, 2026 | $52.39 | $52.50 | $52.26 | $52.37 | $-0.28 | -0.53% | 697,275 | $52.37 | $52.26 $52.50 |
| Sep 9, 2026 | $52.82 | $52.82 | $52.60 | $52.65 | $-0.31 | -0.59% | 593,750 | $52.71 | $52.60 $52.82 |
| Sep 8, 2026 | $53.21 | $53.25 | $52.92 | $52.96 | $-0.32 | -0.60% | 510,028 | $53.05 | $52.92 $53.25 |
| Sep 4, 2026 | $53.35 | $53.40 | $53.20 | $53.28 | $-0.16 | -0.30% | 411,796 | $53.29 | $53.20 $53.40 |
| Sep 3, 2026 | $53.14 | $53.49 | $53.06 | $53.44 | +$0.53 | +1.00% | 495,252 | $53.35 | $53.06 $53.49 |
| Sep 2, 2026 | $52.69 | $52.99 | $52.66 | $52.91 | +$0.31 | +0.59% | 383,092 | $52.89 | $52.66 $52.99 |
| Sep 1, 2026 | $52.63 | $52.83 | $52.47 | $52.60 | $-0.36 | -0.68% | 529,157 | $52.63 | $52.47 $52.83 |
| Aug 31, 2026 | $53.06 | $53.06 | $52.84 | $52.96 | $-0.20 | -0.38% | 413,998 | $52.92 | $52.84 $53.06 |
| Aug 28, 2026 | $53.42 | $53.57 | $53.12 | $53.16 | $-0.15 | -0.28% | 370,412 | $53.24 | $53.12 $53.57 |
| Aug 27, 2026 | $53.20 | $53.41 | $53.09 | $53.31 | +$0.26 | +0.49% | 334,436 | $53.27 | $53.09 $53.41 |
| Aug 26, 2026 | $52.93 | $53.14 | $52.90 | $53.05 | +$0.04 | +0.08% | 438,763 | $53.05 | $52.90 $53.14 |
| Aug 25, 2026 | $53.08 | $53.08 | $52.85 | $53.01 | +$0.12 | +0.23% | 805,764 | $52.96 | $52.85 $53.08 |
| Aug 24, 2026 | $53.01 | $53.01 | $52.83 | $52.89 | $-0.17 | -0.32% | 526,674 | $52.90 | $52.83 $53.01 |
| Aug 21, 2026 | $53.08 | $53.17 | $52.94 | $53.06 | +$0.23 | +0.44% | 609,878 | $53.03 | $52.94 $53.17 |