Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional Core Fixed Income ETF (DFCF)
Dimensional Core Fixed Income ETF (DFCF) Historical

DFCF Dimensional Core Fixed Income ETF

41.89

-0.09 (-0.21%)

Jul 19 2024 - Closed

Delayed by 15 minutes

DFCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	41.89	-0.09	-0.21%	42.06	42.06	41.8516	239,395
Jul 18 2024	41.98	-0.10	-0.24%	41.97	42.06	41.96	570,868
Jul 17 2024	42.08	0.04	0.10%	42.01	42.08	41.95	485,402
Jul 16 2024	42.04	-0.04	-0.10%	41.93	42.0499	41.9111	906,351
Jul 15 2024	42.08	-0.11	-0.26%	42.08	42.15	42.06	580,063
Jul 12 2024	42.19	0.11	0.26%	42.08	42.19	42.06	640,597
Jul 11 2024	42.08	0.18	0.43%	42.10	42.16	42.07	438,251
Jul 10 2024	41.90	0.03	0.07%	41.86	41.92	41.8499	855,424
Jul 09 2024	41.87	-0.03	-0.06%	41.82	41.88	41.78	913,218
Jul 08 2024	41.895	0.01	0.01%	41.88	41.92	41.8399	442,145
Jul 05 2024	41.89	0.18	0.43%	41.81	41.90	41.795	538,822
Jul 03 2024	41.71	0.20	0.48%	41.57	41.725	41.56	293,030
Jul 02 2024	41.51	0.17	0.41%	41.47	41.5299	41.4463	499,544
Jul 01 2024	41.34	-0.37	-0.89%	41.39	41.4689	41.34	482,976
Jun 28 2024	41.71	0.00	0.00%	41.71	41.71	41.71	0
Jun 27 2024	41.71	0.06	0.14%	41.69	41.74	41.67	423,278
Jun 26 2024	41.65	-0.15	-0.36%	41.63	41.69	41.62	745,954
Jun 25 2024	41.80	-0.03	-0.07%	41.76	41.82	41.7502	415,046
Jun 24 2024	41.83	0.03	0.07%	41.81	41.83	41.78	513,587
Jun 21 2024	41.80	0.02	0.05%	41.81	41.83	41.721	581,491
Jun 20 2024	41.78	-0.05	-0.12%	41.70	41.80	41.67	608,579
Jun 18 2024	41.83	-0.01	-0.02%	41.74	41.87	41.74	427,815
Jun 17 2024	41.84	-0.13	-0.31%	41.82	41.85	41.775	393,632
Jun 14 2024	41.97	0.01	0.02%	41.95	42.00	41.93	645,347
Jun 13 2024	41.96	0.17	0.41%	41.91	41.9999	41.8634	403,895
Jun 12 2024	41.79	0.19	0.46%	41.90	41.97	41.78	330,995
Jun 11 2024	41.60	0.13	0.31%	41.47	41.63	41.47	410,986
Jun 10 2024	41.47	-0.04	-0.10%	41.46	41.4799	41.41	277,884
Jun 07 2024	41.51	-0.30	-0.72%	41.54	41.5499	41.50	261,258
Jun 06 2024	41.81	-0.01	-0.02%	41.75	41.83	41.75	732,451
Jun 05 2024	41.82	0.13	0.31%	41.74	41.82	41.66	439,900
Jun 04 2024	41.69	0.13	0.31%	41.64	41.7364	41.62	469,027
Jun 03 2024	41.56	0.18	0.43%	41.41	41.57	41.3928	478,594
May 31 2024	41.38	0.17	0.41%	41.30	41.40	41.29	639,587
May 30 2024	41.21	0.15	0.37%	41.15	41.23	41.15	342,705
May 29 2024	41.06	-0.13	-0.32%	41.11	41.11	41.00	320,760
May 28 2024	41.19	-0.15	-0.36%	41.37	41.38	41.1777	316,495
May 24 2024	41.34	0.06	0.15%	41.28	41.36	41.24	468,960
May 23 2024	41.28	-0.13	-0.31%	41.45	41.45	41.2515	810,672
May 22 2024	41.41	-0.05	-0.12%	41.41	41.465	41.375	502,299
May 21 2024	41.46	-0.11	-0.26%	41.45	41.49	41.4466	475,105
May 20 2024	41.57	-0.05	-0.12%	41.56	41.605	41.56	393,341
May 17 2024	41.62	-0.07	-0.17%	41.63	41.68	41.60	357,975
May 16 2024	41.69	-0.10	-0.24%	41.78	41.785	41.69	438,634
May 15 2024	41.79	0.26	0.63%	41.70	41.81	41.69	381,493
May 14 2024	41.53	0.12	0.29%	41.51	41.56	41.47	356,616
May 13 2024	41.41	0.04	0.10%	41.46	41.48	41.41	510,522
May 10 2024	41.37	-0.09	-0.22%	41.41	41.425	41.3495	365,295
May 09 2024	41.46	0.06	0.14%	41.36	41.50	41.36	562,830
May 08 2024	41.40	-0.09	-0.22%	41.40	41.44	41.39	636,329
May 07 2024	41.49	0.09	0.22%	41.51	41.575	41.46	849,245
May 06 2024	41.40	0.01	0.02%	41.38	41.435	41.36	329,001
May 03 2024	41.39	0.22	0.53%	41.43	41.44	41.29	728,806
May 02 2024	41.17	0.14	0.34%	41.01	41.1899	40.9663	484,745
May 01 2024	41.03	0.18	0.44%	40.96	41.13	40.87	715,593
Apr 30 2024	40.85	-0.18	-0.44%	40.90	40.9599	40.84	478,637
Apr 29 2024	41.03	0.11	0.27%	41.01	41.0899	40.96	350,825
Apr 26 2024	40.92	0.10	0.24%	40.88	40.945	40.88	492,634
Apr 25 2024	40.82	-0.11	-0.27%	40.76	40.82	40.6999	492,917
Apr 24 2024	40.93	-0.10	-0.24%	40.95	40.9699	40.85	1,267,790
Apr 23 2024	41.03	0.09	0.22%	40.90	41.0999	40.87	523,253
Apr 22 2024	40.94	0.02	0.05%	40.90	40.97	40.89	358,097

Dimensional Core Fixed I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions