Dimensional Core Fixed Income ETF Historical Data - DFCF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Dimensional Core Fixed Income ETF (DFCF)

40.89

0.03

( 0.07% )

Updated: 14:20:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-1.11245465538	41.35	41.405	40.7275	520849	40.98461798	SP
4	-1.07	-2.55004766444	41.96	42.03	40.7275	551062	41.5407669	SP
12	-1.2	-2.85103349964	42.09	42.695	40.7275	544684	41.79618936	SP
26	1.27	3.20545179202	39.62	42.695	39.48	655365	41.5708051	SP
52	-1.28	-3.03533317524	42.17	42.96	39.48	554395	41.48130582	SP
156	-9.29	-18.513351933	50.18	55.03	39.48	448098	42.24190247	SP
260	-9.29	-18.513351933	50.18	55.03	39.48	448098	42.24190247	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713479400	40.86	-0.12	-0.29	40.96	40.96	40.83	627052
1713393000	40.98	0.19	0.47	40.93	41	40.86	471421
1713306600	40.79	-0.27	-0.66	40.77	40.8299	40.7275	646431
1713220200	41.06	-0.26	-0.63	41.21	41.21	41.03	388842
1712961000	41.32	0.09	0.21	41.35	41.405	41.32	506381
1712874600	41.235	-0.02	-0.04	41.33	41.33	41.17	570158
1712788200	41.25	-0.45	-1.08	41.46	41.46	41.23	590306
1712701800	41.7	0.12	0.29	41.65	41.72	41.65	636640
1712615400	41.58	-0.04	-0.10	41.56	41.605	41.53	317494
1712356200	41.62	-0.17	-0.41	41.6	41.72	41.6	415862
1712269800	41.79	0.07	0.17	41.76	41.79	41.69	614582
1712183400	41.72	0.02	0.06	41.56	41.72	41.53	440979
1712097000	41.695	-0.02	-0.04	41.59	41.7	41.5474	454491
1712010600	41.71	-0.24	-0.57	41.84	41.84	41.66	480428
1711665000	41.95	-0.08	-0.19	41.98	42.01	41.91	1071238
1711578600	42.03	0.15	0.36	41.9	42.03	41.889	315326
1711492200	41.88	0.03	0.07	41.93	41.93	41.8036	358587
1711405800	41.85	-0.05	-0.12	41.9	41.9	41.82	687938
1711146600	41.9	0.1	0.25	41.96	41.96	41.885	939626
1711060200	41.795	0.01	0.01	41.83	41.86	41.77	1075681
1710973800	41.79	0.08	0.19	41.72	41.8	41.65	449288
1710887400	41.71	-0.03	-0.07	41.69	41.72	41.64	385826
1710801000	41.74	-0.01	-0.02	41.74	41.76	41.7	330288
1710541800	41.75	-0.05	-0.12	41.79	41.795	41.71	515538
1710455400	41.8	-0.22	-0.52	41.89	41.89	41.76	583783
1710369000	42.02	-0.06	-0.14	42.03	42.09	41.99	399479
1710282600	42.08	-0.07	-0.17	42.11	42.11	42.0349	320186
1710196200	42.15	-0.06	-0.14	42.16	42.19	42.13	356074
1709940600	42.21	0.06	0.14	42.19	42.2498	42.16	462238
1709854200	42.15	0.08	0.19	42.17	42.17	42.05	503825
1709767800	42.07	0.05	0.12	42.04	42.13	42.03	388357
1709681400	42.02	0.22	0.53	41.95	42.02	41.9141	1631154
1709595000	41.8	-0.08	-0.19	41.79	41.84	41.7719	358033
1709335800	41.88	0.16	0.38	41.67	41.88	41.61	680795
1709249400	41.72	0.05	0.12	41.63	41.78	41.63	420966
1709163000	41.67	0.07	0.17	41.54	41.67	41.54	672149
1709076600	41.6	0	0.00	41.63	41.74	41.56	556407
1708990200	41.6	-0.04	-0.10	41.69	41.69	41.555	452003
1708731000	41.64	0.1	0.24	41.59	41.7299	41.5651	649026
1708644600	41.54	-0.05	-0.12	41.54	41.59	41.505	572030
1708558200	41.59	-0.22	-0.53	41.68	41.68	41.5212	458698
1708471800	41.81	0.01	0.02	41.79	41.84	41.7	442939
1708126200	41.8	-0.03	-0.07	41.67	41.8	41.65	519139
1708039800	41.83	0.08	0.19	41.88	41.8999	41.78	486617
1707953400	41.75	0.1	0.24	41.61	41.7699	41.58	705097
1707867000	41.65	-0.31	-0.74	41.69	41.7	41.565	458369
1707780600	41.96	0.01	0.02	41.97	41.98	41.8897	608319
1707521400	41.95	-0.05	-0.12	41.9	41.9592	41.885	843284
1707435000	42	-0.12	-0.28	42.01	42.01	41.93	417414
1707348600	42.12	-0.08	-0.19	42.1	42.19	42.085	423940
1707262200	42.2	0.21	0.50	42.01	42.2	41.97	466453
1707175800	41.99	-0.27	-0.64	42.01	42.0499	41.9101	380002
1706916600	42.26	-0.34	-0.80	42.25	42.3183	42.17	424018
1706830200	42.6	0.06	0.14	42.57	42.695	42.51	516651
1706743800	42.54	0.3	0.71	42.39	42.54	42.3	485029
1706657400	42.24	0.06	0.14	42.21	42.2439	42.09	413460
1706571000	42.18	0.14	0.33	42.12	42.21	42.0807	807268
1706311800	42.04	-0.01	-0.02	42.09	42.09	41.987	774489
1706225400	42.05	0.14	0.33	42.01	42.09	41.95	1430616
1706139000	41.91	-0.08	-0.19	42.11	42.11	41.87	646906
1706052600	41.99	-0.05	-0.12	42.01	42.01	41.9011	578366
1705966200	42.04	-0.06	-0.14	42.08	42.12	42.04	537853
1705707000	42.1	0.13	0.31	41.98	42.1	41.83	550321

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