MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCOR — Dimensional US Core Equity 1 ETF
NYSE ArcaDimensional US Core Equity 1 ETF
$83.59
+0.57(+0.69%)
- O
- 83.74
- H
- 83.88
- L
- 83.40
- V
- 119.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.59
Period Return+45.07%
Period High$85.88
Period Low$56.82
Avg Daily Volume108.6K
Total Trading Days365
DCOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.74 | $83.88 | $83.40 | $83.59 | +$0.57 | +0.69% | 119,481 | $83.64 | $83.40 $83.88 |
| Oct 1, 2026 | $82.98 | $83.16 | $82.35 | $83.02 | +$0.36 | +0.44% | 151,703 | $82.75 | $82.35 $83.16 |
| Sep 30, 2026 | $83.23 | $83.44 | $82.66 | $82.66 | $-0.32 | -0.39% | 119,072 | $83.17 | $82.66 $83.44 |
| Sep 29, 2026 | $83.53 | $83.53 | $82.70 | $82.98 | $-1.55 | -1.83% | 140,924 | $82.99 | $82.70 $83.53 |
| Sep 28, 2026 | $83.35 | $84.53 | $83.05 | $84.53 | +$0.70 | +0.84% | 204,884 | $83.33 | $83.05 $84.53 |
| Sep 25, 2026 | $83.54 | $83.87 | $83.24 | $83.83 | +$0.41 | +0.49% | 213,157 | $83.58 | $83.24 $83.87 |
| Sep 24, 2026 | $83.09 | $83.52 | $82.98 | $83.42 | +$0.02 | +0.02% | 139,900 | $83.32 | $82.98 $83.52 |
| Sep 23, 2026 | $83.92 | $84.07 | $83.38 | $83.40 | $-0.66 | -0.79% | 155,691 | $83.61 | $83.38 $84.07 |
| Sep 22, 2026 | $84.25 | $84.34 | $83.97 | $84.06 | $-0.23 | -0.27% | 121,804 | $84.15 | $83.97 $84.34 |
| Sep 21, 2026 | $83.87 | $84.43 | $83.69 | $84.29 | +$0.98 | +1.17% | 96,139 | $84.11 | $83.69 $84.43 |
| Sep 18, 2026 | $83.29 | $83.35 | $83.02 | $83.32 | $-0.11 | -0.13% | 106,843 | $83.20 | $83.02 $83.35 |
| Sep 17, 2026 | $83.67 | $83.67 | $83.22 | $83.42 | +$0.76 | +0.92% | 80,025 | $83.43 | $83.22 $83.67 |
| Sep 16, 2026 | $83.43 | $83.48 | $82.21 | $82.66 | $-0.56 | -0.67% | 110,076 | $83.05 | $82.21 $83.48 |
| Sep 15, 2026 | $83.52 | $83.52 | $83.03 | $83.22 | $-0.35 | -0.42% | 121,170 | $83.21 | $83.03 $83.52 |
| Sep 14, 2026 | $83.59 | $83.84 | $83.32 | $83.57 | $-0.34 | -0.41% | 81,540 | $83.58 | $83.32 $83.84 |
| Sep 11, 2026 | $84.01 | $84.10 | $83.86 | $83.91 | +$0.62 | +0.74% | 138,786 | $84.00 | $83.86 $84.10 |
| Sep 10, 2026 | $83.41 | $83.45 | $83.14 | $83.29 | $-0.40 | -0.48% | 92,537 | $83.27 | $83.14 $83.45 |
| Sep 9, 2026 | $84.12 | $84.12 | $83.63 | $83.69 | $-0.48 | -0.57% | 103,315 | $83.79 | $83.63 $84.12 |
| Sep 8, 2026 | $84.55 | $84.55 | $84.15 | $84.17 | $-0.66 | -0.78% | 96,102 | $84.38 | $84.15 $84.55 |
| Sep 4, 2026 | $84.73 | $84.90 | $84.68 | $84.83 | $-0.17 | -0.20% | 62,790 | $84.80 | $84.68 $84.90 |
| Sep 3, 2026 | $84.57 | $85.04 | $84.42 | $85.00 | +$0.73 | +0.87% | 110,442 | $84.86 | $84.42 $85.04 |
| Sep 2, 2026 | $83.82 | $84.34 | $83.82 | $84.27 | +$0.62 | +0.74% | 140,002 | $84.24 | $83.82 $84.34 |
| Sep 1, 2026 | $83.92 | $84.08 | $83.47 | $83.65 | $-0.56 | -0.67% | 155,435 | $83.72 | $83.47 $84.08 |
| Aug 31, 2026 | $84.37 | $84.37 | $84.05 | $84.21 | $-0.37 | -0.44% | 176,184 | $84.15 | $84.05 $84.37 |
| Aug 28, 2026 | $84.87 | $85.17 | $84.50 | $84.58 | $-0.23 | -0.27% | 92,793 | $84.71 | $84.50 $85.17 |
| Aug 27, 2026 | $84.78 | $84.99 | $84.56 | $84.81 | +$0.27 | +0.32% | 152,865 | $84.80 | $84.56 $84.99 |
| Aug 26, 2026 | $84.40 | $84.75 | $84.36 | $84.54 | +$0.05 | +0.05% | 105,777 | $84.61 | $84.36 $84.75 |
| Aug 25, 2026 | $84.57 | $84.61 | $84.25 | $84.50 | +$0.15 | +0.17% | 91,500 | $84.42 | $84.25 $84.61 |
| Aug 24, 2026 | $84.50 | $84.50 | $84.25 | $84.35 | $-0.19 | -0.22% | 90,586 | $84.37 | $84.25 $84.50 |
| Aug 21, 2026 | $84.58 | $84.71 | $84.40 | $84.54 | +$0.35 | +0.42% | 111,048 | $84.55 | $84.40 $84.71 |