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%
DFCF — Dimensional Core Fixed Income ETF
NYSE ArcaDimensional Core Fixed Income ETF
$40.11
-0.08(-0.20%)
- O
- 40.32
- H
- 40.35
- L
- 40.09
- V
- 2.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.11
Period Return-2.88%
Period High$43.27
Period Low$39.94
Avg Daily Volume1.04M
Total Trading Days365
DFCF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.32 | $40.35 | $40.09 | $40.11 | $-0.08 | -0.20% | 2,388,576 | $40.16 | $40.09 $40.35 |
| Oct 1, 2026 | $40.00 | $40.27 | $39.94 | $40.19 | +$0.07 | +0.17% | 2,942,756 | $40.16 | $39.94 $40.27 |
| Sep 30, 2026 | $40.19 | $40.20 | $40.03 | $40.12 | $-0.03 | -0.07% | 2,354,652 | $40.09 | $40.03 $40.20 |
| Sep 29, 2026 | $40.17 | $40.17 | $40.01 | $40.15 | $-0.03 | -0.07% | 9,342,435 | $40.14 | $40.01 $40.17 |
| Sep 28, 2026 | $40.17 | $40.23 | $40.08 | $40.18 | $-0.19 | -0.47% | 4,384,065 | $40.17 | $40.08 $40.23 |
| Sep 25, 2026 | $40.29 | $40.38 | $40.17 | $40.37 | +$0.10 | +0.25% | 3,101,170 | $40.27 | $40.17 $40.38 |
| Sep 24, 2026 | $40.54 | $40.56 | $40.26 | $40.27 | $-0.23 | -0.57% | 2,247,983 | $40.39 | $40.26 $40.56 |
| Sep 23, 2026 | $40.80 | $40.81 | $40.41 | $40.50 | $-0.37 | -0.91% | 2,866,471 | $40.51 | $40.41 $40.81 |
| Sep 22, 2026 | $40.90 | $40.93 | $40.82 | $40.87 | $-0.17 | -0.41% | 1,370,150 | $40.86 | $40.82 $40.93 |
| Sep 21, 2026 | $41.04 | $41.05 | $40.98 | $41.04 | +$0.12 | +0.29% | 1,184,071 | $41.02 | $40.98 $41.05 |
| Sep 18, 2026 | $40.96 | $40.97 | $40.90 | $40.92 | $-0.15 | -0.37% | 900,314 | $40.92 | $40.90 $40.97 |
| Sep 17, 2026 | $41.03 | $41.08 | $41.00 | $41.07 | +$0.21 | +0.51% | 1,152,925 | $41.04 | $41.00 $41.08 |
| Sep 16, 2026 | $40.94 | $41.05 | $40.84 | $40.86 | $-0.02 | -0.05% | 1,018,543 | $40.95 | $40.84 $41.05 |
| Sep 15, 2026 | $40.87 | $40.89 | $40.83 | $40.88 | +$0.00 | +0.00% | 1,282,005 | $40.86 | $40.83 $40.89 |
| Sep 14, 2026 | $40.87 | $41.00 | $40.82 | $40.88 | $-0.03 | -0.07% | 1,814,436 | $40.94 | $40.82 $41.00 |
| Sep 11, 2026 | $41.04 | $41.08 | $40.84 | $40.91 | $-0.06 | -0.15% | 1,381,944 | $40.98 | $40.84 $41.08 |
| Sep 10, 2026 | $41.07 | $41.12 | $40.96 | $40.97 | $-0.32 | -0.78% | 1,644,968 | $41.02 | $40.96 $41.12 |
| Sep 9, 2026 | $41.34 | $41.38 | $41.24 | $41.29 | $-0.08 | -0.19% | 1,177,254 | $41.30 | $41.24 $41.38 |
| Sep 8, 2026 | $41.41 | $41.43 | $41.35 | $41.37 | $-0.04 | -0.10% | 1,116,462 | $41.41 | $41.35 $41.43 |
| Sep 4, 2026 | $41.45 | $41.46 | $41.39 | $41.41 | +$0.01 | +0.02% | 1,179,215 | $41.44 | $41.39 $41.46 |
| Sep 3, 2026 | $41.49 | $41.49 | $41.40 | $41.40 | +$0.04 | +0.10% | 1,112,193 | $41.45 | $41.40 $41.49 |
| Sep 2, 2026 | $41.36 | $41.38 | $41.32 | $41.36 | +$0.04 | +0.10% | 1,311,322 | $41.35 | $41.32 $41.38 |
| Sep 1, 2026 | $41.40 | $41.48 | $41.32 | $41.32 | $-0.17 | -0.41% | 1,324,755 | $41.37 | $41.32 $41.48 |
| Aug 31, 2026 | $41.46 | $41.50 | $41.44 | $41.49 | $-0.03 | -0.07% | 1,138,165 | $41.47 | $41.44 $41.50 |
| Aug 28, 2026 | $41.64 | $41.72 | $41.51 | $41.52 | $-0.14 | -0.34% | 4,760,779 | $41.53 | $41.51 $41.72 |
| Aug 27, 2026 | $41.68 | $41.72 | $41.62 | $41.66 | $-0.04 | -0.10% | 1,481,600 | $41.67 | $41.62 $41.72 |
| Aug 26, 2026 | $41.67 | $41.70 | $41.64 | $41.70 | $-0.05 | -0.12% | 1,216,132 | $41.67 | $41.64 $41.70 |
| Aug 25, 2026 | $41.65 | $41.76 | $41.64 | $41.75 | +$0.20 | +0.48% | 1,414,209 | $41.70 | $41.64 $41.76 |
| Aug 24, 2026 | $41.53 | $41.58 | $41.51 | $41.55 | +$0.08 | +0.19% | 1,073,045 | $41.55 | $41.51 $41.58 |
| Aug 21, 2026 | $41.49 | $41.52 | $41.45 | $41.47 | $-0.06 | -0.14% | 1,711,686 | $41.47 | $41.45 $41.52 |