Dimensional Core Fixed Income ETF (DFCF)
41.98
+0.20
(+0.48%)
USD |
NYSEARCA |
Nov 04, 16:00
DFCF Price: 41.98 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 42.00 | 42.05 | 41.89 | 41.98 | 509222.0 |
| Nov 01, 2024 | 41.99 | 42.04 | 41.76 | 41.78 | 661412.0 |
| Oct 31, 2024 | 41.90 | 42.01 | 41.83 | 41.94 | 485863.0 |
| Oct 30, 2024 | 42.10 | 42.19 | 41.96 | 41.98 | 453600.0 |
| Oct 29, 2024 | 41.83 | 42.04 | 41.83 | 42.04 | 651550.0 |
| Oct 28, 2024 | 42.06 | 42.08 | 41.92 | 41.98 | 616694.0 |
| Oct 25, 2024 | 42.17 | 42.19 | 42.03 | 42.06 | 575523.0 |
| Oct 24, 2024 | 42.08 | 42.20 | 42.04 | 42.15 | 977185.0 |
| Oct 23, 2024 | 42.03 | 42.12 | 42.02 | 42.07 | 673946.0 |
| Oct 22, 2024 | 42.19 | 42.21 | 42.11 | 42.17 | 584382.0 |
| Oct 21, 2024 | 42.51 | 42.53 | 42.36 | 42.36 | 519111.0 |
| Oct 18, 2024 | 42.69 | 42.72 | 42.66 | 42.68 | 546199.0 |
| Oct 17, 2024 | 42.69 | 42.72 | 42.63 | 42.65 | 665691.0 |
| Oct 16, 2024 | 42.84 | 42.89 | 42.81 | 42.85 | 651577.0 |
| Oct 15, 2024 | 42.73 | 42.81 | 42.73 | 42.79 | 595024.0 |
| Oct 14, 2024 | 42.52 | 42.65 | 42.52 | 42.64 | 359779.0 |
| Oct 11, 2024 | 42.58 | 42.70 | 42.58 | 42.64 | 1.411M |
| Oct 10, 2024 | 42.62 | 42.67 | 42.54 | 42.64 | 442157.0 |
| Oct 09, 2024 | 42.65 | 42.70 | 42.62 | 42.64 | 448171.0 |
| Oct 08, 2024 | 42.63 | 42.75 | 42.62 | 42.75 | 461276.0 |
| Oct 07, 2024 | 42.67 | 42.74 | 42.67 | 42.69 | 379941.0 |
| Oct 04, 2024 | 42.82 | 42.88 | 42.79 | 42.83 | 591283.0 |
| Oct 03, 2024 | 43.16 | 43.18 | 43.08 | 43.09 | 556290.0 |
| Oct 02, 2024 | 43.16 | 43.28 | 43.16 | 43.26 | 532458.0 |
| Oct 01, 2024 | 43.32 | 43.39 | 43.20 | 43.32 | 538808.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.52
Minimum
Oct 19 2023
50.46
Maximum
Dec 03 2021
43.01
Average
42.20
Median