Dimensional Core Fixed Income ETF (DFCF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.73

+0.08

(+0.19%)

As of 10:54AM EDT. Market open.

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	41.69	41.74	41.68	41.73	41.73	67,801
26 Jun 2024	41.63	41.69	41.62	41.65	41.65	747,300
25 Jun 2024	41.76	41.82	41.75	41.80	41.80	415,000
24 Jun 2024	41.81	41.83	41.78	41.83	41.83	513,600
21 Jun 2024	41.81	41.83	41.72	41.80	41.80	581,500
20 Jun 2024	41.70	41.80	41.67	41.78	41.78	608,600
18 Jun 2024	41.74	41.87	41.74	41.83	41.83	428,400
18 Jun 2024	0.132 Dividend
17 Jun 2024	41.82	41.85	41.78	41.84	41.71	394,100
14 Jun 2024	41.95	42.00	41.93	41.97	41.84	645,500
13 Jun 2024	41.91	42.00	41.86	41.96	41.83	404,500
12 Jun 2024	41.90	41.97	41.78	41.79	41.66	342,200
11 Jun 2024	41.47	41.63	41.47	41.60	41.47	411,600
10 Jun 2024	41.46	41.48	41.41	41.47	41.34	278,300
07 Jun 2024	41.54	41.55	41.50	41.51	41.38	262,100
06 Jun 2024	41.75	41.83	41.75	41.82	41.69	735,600
05 Jun 2024	41.74	41.82	41.66	41.82	41.69	440,800
04 Jun 2024	41.64	41.74	41.62	41.69	41.56	469,000
03 Jun 2024	41.41	41.57	41.39	41.56	41.43	479,400
31 May 2024	41.30	41.40	41.29	41.38	41.25	639,600
30 May 2024	41.15	41.23	41.15	41.21	41.08	342,700
29 May 2024	41.11	41.11	41.00	41.06	40.93	320,800
28 May 2024	41.37	41.38	41.18	41.19	41.06	328,700
24 May 2024	41.28	41.36	41.24	41.34	41.21	472,900
23 May 2024	41.45	41.45	41.25	41.28	41.15	812,200
22 May 2024	41.41	41.47	41.38	41.41	41.28	702,100
21 May 2024	41.45	41.49	41.45	41.46	41.33	475,500
21 May 2024	0.186 Dividend
20 May 2024	41.56	41.60	41.56	41.57	41.25	393,300
17 May 2024	41.63	41.68	41.60	41.62	41.30	358,900
16 May 2024	41.78	41.78	41.69	41.69	41.37	439,500
15 May 2024	41.70	41.81	41.69	41.79	41.47	381,500
14 May 2024	41.51	41.56	41.47	41.53	41.21	357,500
13 May 2024	41.46	41.48	41.41	41.41	41.09	511,200
10 May 2024	41.41	41.42	41.35	41.37	41.05	380,900
09 May 2024	41.36	41.50	41.36	41.46	41.14	564,200
08 May 2024	41.40	41.44	41.39	41.40	41.08	636,300
07 May 2024	41.51	41.58	41.46	41.49	41.17	849,200
06 May 2024	41.38	41.44	41.36	41.40	41.08	330,400
03 May 2024	41.43	41.44	41.29	41.39	41.07	728,800
02 May 2024	41.01	41.19	40.97	41.17	40.86	484,700
01 May 2024	40.96	41.13	40.87	41.03	40.72	715,600
30 Apr 2024	40.90	40.96	40.84	40.85	40.54	478,600
29 Apr 2024	41.01	41.09	40.96	41.03	40.72	351,700
26 Apr 2024	40.88	40.94	40.88	40.92	40.61	492,600
25 Apr 2024	40.76	40.82	40.70	40.82	40.51	492,900
24 Apr 2024	40.95	40.97	40.85	40.93	40.62	1,267,800
23 Apr 2024	40.90	41.10	40.87	41.03	40.72	523,300
22 Apr 2024	40.90	40.97	40.89	40.94	40.63	358,100
19 Apr 2024	40.95	40.96	40.88	40.92	40.61	484,400
18 Apr 2024	40.96	40.96	40.83	40.86	40.55	628,100
17 Apr 2024	40.93	41.00	40.86	40.98	40.67	471,400
16 Apr 2024	40.77	40.83	40.73	40.79	40.48	646,400
16 Apr 2024	0.173 Dividend
15 Apr 2024	41.21	41.21	41.03	41.06	40.58	388,800
12 Apr 2024	41.35	41.40	41.32	41.32	40.83	506,400
11 Apr 2024	41.33	41.33	41.17	41.25	40.76	570,200
10 Apr 2024	41.46	41.46	41.23	41.25	40.76	590,300
09 Apr 2024	41.65	41.72	41.65	41.70	41.21	636,600
08 Apr 2024	41.56	41.60	41.53	41.58	41.09	317,500
05 Apr 2024	41.60	41.72	41.60	41.62	41.13	415,900
04 Apr 2024	41.76	41.79	41.69	41.79	41.30	615,900
03 Apr 2024	41.56	41.72	41.53	41.72	41.23	441,000
02 Apr 2024	41.59	41.71	41.55	41.71	41.22	454,500
01 Apr 2024	41.84	41.84	41.66	41.71	41.22	480,400
28 Mar 2024	41.98	42.01	41.91	41.95	41.46	1,071,200
27 Mar 2024	41.90	42.03	41.89	42.03	41.53	315,300
26 Mar 2024	41.93	41.93	41.80	41.88	41.39	358,600
25 Mar 2024	41.90	41.90	41.82	41.85	41.36	687,900
22 Mar 2024	41.96	41.96	41.88	41.90	41.41	939,600
21 Mar 2024	41.83	41.86	41.77	41.79	41.30	1,075,700
20 Mar 2024	41.72	41.80	41.65	41.79	41.30	449,300
19 Mar 2024	41.69	41.72	41.64	41.71	41.22	385,800
19 Mar 2024	0.129 Dividend
18 Mar 2024	41.74	41.76	41.70	41.74	41.12	330,300
15 Mar 2024	41.79	41.79	41.71	41.75	41.13	515,500
14 Mar 2024	41.89	41.89	41.76	41.80	41.18	583,800
13 Mar 2024	42.03	42.09	41.99	42.02	41.40	399,500
12 Mar 2024	42.11	42.11	42.03	42.08	41.46	320,200
11 Mar 2024	42.16	42.19	42.13	42.15	41.52	356,100
08 Mar 2024	42.19	42.25	42.16	42.21	41.58	465,000
07 Mar 2024	42.17	42.17	42.05	42.15	41.52	504,600
06 Mar 2024	42.04	42.13	42.03	42.07	41.45	388,400
05 Mar 2024	41.95	42.02	41.91	42.02	41.40	1,631,200
04 Mar 2024	41.79	41.84	41.77	41.80	41.18	358,000
01 Mar 2024	41.67	41.88	41.61	41.88	41.26	681,800
29 Feb 2024	41.63	41.78	41.63	41.72	41.10	421,000
28 Feb 2024	41.54	41.67	41.54	41.67	41.05	672,600
27 Feb 2024	41.63	41.74	41.56	41.60	40.98	557,000
26 Feb 2024	41.69	41.69	41.56	41.64	41.02	452,000
23 Feb 2024	41.59	41.73	41.56	41.64	41.02	649,000
22 Feb 2024	41.54	41.59	41.51	41.54	40.92	572,000
21 Feb 2024	41.68	41.68	41.52	41.59	40.97	459,500
21 Feb 2024	0.126 Dividend
20 Feb 2024	41.79	41.84	41.70	41.81	41.06	444,200
16 Feb 2024	41.67	41.80	41.65	41.80	41.06	519,100
15 Feb 2024	41.88	41.90	41.78	41.83	41.08	486,600
14 Feb 2024	41.61	41.77	41.58	41.75	41.01	705,100
13 Feb 2024	41.69	41.70	41.56	41.65	40.91	459,200
12 Feb 2024	41.97	41.98	41.89	41.96	41.21	608,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6095+0.0010(+0.17%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.71+0.81(+1.00%)

GOLD2,339.00+25.80(+1.12%)

Dimensional Core Fixed Income ETF (DFCF)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6095
+0.0010(+0.17%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.71
+0.81(+1.00%)

GOLD
2,339.00
+25.80(+1.12%)