Dimensional Core Fixed Income ETF (DFCF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

41.62

-0.07

(-0.17%)

At close: 04:00PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	41.63	41.68	41.60	41.62	41.62	358,946
May 16, 2024	41.78	41.78	41.69	41.69	41.69	439,500
May 15, 2024	41.70	41.81	41.69	41.79	41.79	381,500
May 14, 2024	41.51	41.56	41.47	41.53	41.53	357,500
May 13, 2024	41.46	41.48	41.41	41.41	41.41	511,200
May 10, 2024	41.41	41.42	41.35	41.37	41.37	380,900
May 09, 2024	41.36	41.50	41.36	41.46	41.46	564,200
May 08, 2024	41.40	41.44	41.39	41.40	41.40	636,300
May 07, 2024	41.51	41.58	41.46	41.49	41.49	849,200
May 06, 2024	41.38	41.44	41.36	41.40	41.40	330,400
May 03, 2024	41.43	41.44	41.29	41.39	41.39	728,800
May 02, 2024	41.01	41.19	40.97	41.17	41.17	484,700
May 01, 2024	40.96	41.13	40.87	41.03	41.03	715,600
Apr 30, 2024	40.90	40.96	40.84	40.85	40.85	478,600
Apr 29, 2024	41.01	41.09	40.96	41.03	41.03	351,700
Apr 26, 2024	40.88	40.94	40.88	40.92	40.92	492,600
Apr 25, 2024	40.76	40.82	40.70	40.82	40.82	492,900
Apr 24, 2024	40.95	40.97	40.85	40.93	40.93	1,267,800
Apr 23, 2024	40.90	41.10	40.87	41.03	41.03	523,300
Apr 22, 2024	40.90	40.97	40.89	40.94	40.94	358,100
Apr 19, 2024	40.95	40.96	40.88	40.92	40.92	484,400
Apr 18, 2024	40.96	40.96	40.83	40.86	40.86	628,100
Apr 17, 2024	40.93	41.00	40.86	40.98	40.98	471,400
Apr 16, 2024	40.77	40.83	40.73	40.79	40.79	646,400
Apr 16, 2024	0.173 Dividend
Apr 15, 2024	41.21	41.21	41.03	41.06	40.89	388,800
Apr 12, 2024	41.35	41.40	41.32	41.32	41.15	506,400
Apr 11, 2024	41.33	41.33	41.17	41.25	41.08	570,200
Apr 10, 2024	41.46	41.46	41.23	41.25	41.08	590,300
Apr 09, 2024	41.65	41.72	41.65	41.70	41.52	636,600
Apr 08, 2024	41.56	41.60	41.53	41.58	41.40	317,500
Apr 05, 2024	41.60	41.72	41.60	41.62	41.44	415,900
Apr 04, 2024	41.76	41.79	41.69	41.79	41.61	615,900
Apr 03, 2024	41.56	41.72	41.53	41.72	41.54	441,000
Apr 02, 2024	41.59	41.71	41.55	41.71	41.53	454,500
Apr 01, 2024	41.84	41.84	41.66	41.71	41.53	480,400
Mar 28, 2024	41.98	42.01	41.91	41.95	41.77	1,071,200
Mar 27, 2024	41.90	42.03	41.89	42.03	41.85	315,300
Mar 26, 2024	41.93	41.93	41.80	41.88	41.70	358,600
Mar 25, 2024	41.90	41.90	41.82	41.85	41.67	687,900
Mar 22, 2024	41.96	41.96	41.88	41.90	41.72	939,600
Mar 21, 2024	41.83	41.86	41.77	41.79	41.61	1,075,700
Mar 20, 2024	41.72	41.80	41.65	41.79	41.61	449,300
Mar 19, 2024	41.69	41.72	41.64	41.71	41.53	385,800
Mar 19, 2024	0.129 Dividend
Mar 18, 2024	41.74	41.76	41.70	41.74	41.44	330,300
Mar 15, 2024	41.79	41.79	41.71	41.75	41.45	515,500
Mar 14, 2024	41.89	41.89	41.76	41.80	41.50	583,800
Mar 13, 2024	42.03	42.09	41.99	42.02	41.71	399,500
Mar 12, 2024	42.11	42.11	42.03	42.08	41.77	320,200
Mar 11, 2024	42.16	42.19	42.13	42.15	41.84	356,100
Mar 08, 2024	42.19	42.25	42.16	42.21	41.90	465,000
Mar 07, 2024	42.17	42.17	42.05	42.15	41.84	504,600
Mar 06, 2024	42.04	42.13	42.03	42.07	41.76	388,400
Mar 05, 2024	41.95	42.02	41.91	42.02	41.71	1,631,200
Mar 04, 2024	41.79	41.84	41.77	41.80	41.50	358,000
Mar 01, 2024	41.67	41.88	41.61	41.88	41.57	681,800
Feb 29, 2024	41.63	41.78	41.63	41.72	41.42	421,000
Feb 28, 2024	41.54	41.67	41.54	41.67	41.37	672,600
Feb 27, 2024	41.63	41.74	41.56	41.60	41.30	557,000
Feb 26, 2024	41.69	41.69	41.56	41.64	41.34	452,000
Feb 23, 2024	41.59	41.73	41.56	41.64	41.34	649,000
Feb 22, 2024	41.54	41.59	41.51	41.54	41.24	572,000
Feb 21, 2024	41.68	41.68	41.52	41.59	41.29	459,500
Feb 21, 2024	0.126 Dividend
Feb 20, 2024	41.79	41.84	41.70	41.81	41.38	444,200
Feb 16, 2024	41.67	41.80	41.65	41.80	41.37	519,100
Feb 15, 2024	41.88	41.90	41.78	41.83	41.40	486,600
Feb 14, 2024	41.61	41.77	41.58	41.75	41.32	705,100
Feb 13, 2024	41.69	41.70	41.56	41.65	41.22	459,200
Feb 12, 2024	41.97	41.98	41.89	41.96	41.53	608,300
Feb 09, 2024	41.90	41.96	41.88	41.95	41.52	844,700
Feb 08, 2024	42.01	42.01	41.93	42.00	41.57	417,400
Feb 07, 2024	42.10	42.19	42.08	42.12	41.69	423,900
Feb 06, 2024	42.01	42.20	41.97	42.20	41.77	466,500
Feb 05, 2024	42.01	42.05	41.91	41.99	41.56	380,000
Feb 02, 2024	42.25	42.32	42.17	42.26	41.83	424,000
Feb 01, 2024	42.57	42.69	42.51	42.60	42.16	516,700
Jan 31, 2024	42.39	42.54	42.30	42.54	42.10	485,000
Jan 30, 2024	42.21	42.24	42.09	42.24	41.81	413,500
Jan 29, 2024	42.12	42.21	42.08	42.18	41.75	807,300
Jan 26, 2024	42.09	42.09	41.99	42.04	41.61	774,500
Jan 25, 2024	42.01	42.09	41.95	42.05	41.62	1,430,600
Jan 24, 2024	42.11	42.11	41.87	41.91	41.48	646,900
Jan 23, 2024	42.01	42.01	41.90	41.99	41.56	578,400
Jan 22, 2024	42.08	42.12	42.04	42.10	41.67	538,900
Jan 19, 2024	41.98	42.10	41.83	42.10	41.67	550,300
Jan 18, 2024	41.99	42.02	41.92	41.97	41.54	745,000
Jan 17, 2024	42.05	42.11	41.91	42.11	41.68	484,500
Jan 17, 2024	0.024 Dividend
Jan 16, 2024	42.25	42.31	42.09	42.15	41.69	694,500
Jan 12, 2024	42.42	42.48	42.35	42.45	41.99	617,200
Jan 11, 2024	42.14	42.32	42.09	42.24	41.78	1,679,400
Jan 10, 2024	42.24	42.25	42.07	42.08	41.62	948,200
Jan 09, 2024	42.13	42.18	42.09	42.14	41.68	738,100
Jan 08, 2024	42.02	42.21	41.98	42.21	41.75	624,000
Jan 05, 2024	41.92	42.19	41.92	41.95	41.50	571,200
Jan 04, 2024	42.05	42.12	42.02	42.05	41.59	1,110,100
Jan 03, 2024	42.08	42.27	42.01	42.27	41.81	838,400
Jan 02, 2024	42.24	42.35	42.20	42.35	41.89	907,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,242.89+2,267.89(+2.55%)

Dimensional Core Fixed Income ETF (DFCF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,242.89
+2,267.89(+2.55%)