NYSE Arca · DFAC · ETF
Dimensional U.S. Core Equity 2 ETF (DFAC) ETF price history
Every NYSE Arca trading session of Dimensional U.S. Core Equity 2 ETF from Jun 14, 2021 to Sep 28, 2026: 1,329 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFAC adjusted close, 2021 to 2026
- $46.22
- All time high, 2026
- $46.35
- 52 week high, $36.40 low
- 1,329
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DFAC key facts
- Dimensional U.S. Core Equity 2 ETF (DFAC) closed at $44.72 on Sep 28, 2026 on NYSE Arca.
- DFAC's all time high close is $46.22, set on Aug 13, 2026; its all time low close is $21.28 on Sep 30, 2022.
- DFAC's 52 week range is $36.40 to $46.35.
- DFAC returned +17.3% over the year to Sep 28, 2026 and +76.3% over five years.
- Since Jun 14, 2021 DFAC returned +78%, +11.6% a year compounded.
- DFAC's deepest drawdown was -23.1% from Jan 4, 2022 to Sep 30, 2022.
- DataCedar holds 1,329 daily sessions of DFAC history from Jun 14, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DFAC price chart, 2021 to 2026
DFAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +2.1% |
| 6 months | +17.9% |
| Year to date | +12.6% |
| 1 year | +17.3% |
| 3 years | +75.0% |
| 5 years | +76.3% |
| 10 years | n/a |
| Since Jun 14, 2021 | +78.4% |
| Compound annual growth, 5.3 years | +11.6% |
DFAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.22 on Aug 13, 2026
- All time low close
- $21.28 on Sep 30, 2022
- 52 week high
- $46.35 on Aug 14, 2026
- 52 week low
- $36.40 on Oct 2, 2025
- Deepest drawdown
- -23.1% from Jan 4, 2022 to Sep 30, 2022, recovered Dec 13, 2023
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -5.5% on Apr 3, 2025
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +22%
- Worst calendar year
- 2022, -15%
DFAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.57 | $46.35 | $37.57 | $44.72 | +13.5% | 459.8M | 185 |
| 2025 | $34.27 | $39.97 | $28.02 | $39.39 | +15.7% | 599.2M | 250 |
| 2024 | $28.28 | $36.00 | $27.74 | $34.06 | +19.6% | 407.2M | 252 |
| 2023 | $23.47 | $28.67 | $23.01 | $28.48 | +22.0% | 400.3M | 250 |
| 2022 | $27.51 | $27.79 | $21.04 | $23.35 | -14.9% | 446.4M | 251 |
| 2021 | $25.05 | $27.70 | $23.34 | $27.44 | n/a | 86.7M | 141 |
DFAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.72 | -1.5% |
| August 2026 | $45.38 | +2.0% |
| July 2026 | $44.49 | +0.3% |
| June 2026 | $44.36 | +0.6% |
| May 2026 | $44.08 | +4.2% |
| April 2026 | $42.31 | +9.1% |
| March 2026 | $38.77 | -4.9% |
| February 2026 | $40.75 | +0.7% |
| January 2026 | $40.48 | +2.8% |
| December 2025 | $39.39 | +0.5% |
| November 2025 | $39.19 | +1.2% |
| October 2025 | $38.74 | +1.2% |
About the DFAC data
Daily bars. 1,329 sessions from Jun 14, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DFAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DESK VanEck Office and Commercial REIT ETF
- DEUS Xtrackers Russell US Multifactor ETF
- DEW WisdomTree Global High Dividend Fund
- DEXC Dimensional Emerging Markets ex China Core Equity ETF
- DFAE Dimensional Emerging Core Equity Market ETF
- DFAI Dimensional International Core Equity Market ETF
- DFAR Dimensional US Real Estate ETF
- DFAS Dimensional U.S. Small Cap ETF
Common questions
DFAC share price history
