Get the Stockscreener App
84.29
1.17%
0.975
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History
The historical daily chart and data for Dimensional Us Core Equity 1 Etf stock (DCOR), show that the latest closing stock price as of September 21, 2026, is $84.29.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $85.88, occurred on August 14, 2026.
- The lowest Dimensional Us Core Equity 1 Etf stock price recorded was $45.61 on October 27, 2023. Since then, Dimensional Us Core Equity 1 Etf's stock price has risen over 84.81% to $84.29 now.
- The 52-week high stock price for DCOR is $85.88, representing a 1.89% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for DCOR is $69.88, indicating a -17.10% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about DCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $84.42 | $83.69 | $0.735 | 92,154.0 | +1.17% |
| Sep 18, 2026 | $83.35 | $83.02 | $0.33 | 106,842.0 | -0.13% |
| Sep 17, 2026 | $83.67 | $83.22 | $0.4481 | 80,015.0 | +0.92% |
| Sep 16, 2026 | $83.48 | $82.21 | $1.27 | 109,566.0 | -0.67% |
| Sep 15, 2026 | $83.52 | $83.03 | $0.49 | 121,164.0 | -0.42% |
| Sep 14, 2026 | $83.83 | $83.32 | $0.515 | 78,977.0 | -0.41% |
| Sep 11, 2026 | $84.10 | $83.86 | $0.245 | 135,462.0 | +0.74% |
| Sep 10, 2026 | $83.44 | $83.14 | $0.31 | 92,535.0 | -0.48% |
| Sep 09, 2026 | $84.12 | $83.63 | $0.49 | 103,315.0 | -0.57% |
| Sep 08, 2026 | $84.55 | $84.15 | $0.40 | 96,099.0 | -0.78% |
| Sep 04, 2026 | $84.90 | $84.67 | $0.225 | 62,752.0 | -0.20% |
| Sep 03, 2026 | $85.04 | $84.42 | $0.62 | 110,441.0 | +0.87% |
| Sep 02, 2026 | $84.34 | $83.82 | $0.52 | 140,001.0 | +0.74% |
| Sep 01, 2026 | $84.08 | $83.47 | $0.6049 | 155,433.0 | -0.67% |
| Aug 31, 2026 | $84.37 | $84.05 | $0.325 | 176,183.0 | -0.44% |
| Aug 28, 2026 | $85.17 | $84.50 | $0.665 | 92,793.0 | -0.27% |
| Aug 27, 2026 | $84.99 | $84.56 | $0.4299 | 152,864.0 | +0.32% |
| Aug 26, 2026 | $84.75 | $84.36 | $0.3903 | 105,776.0 | +0.05% |
| Aug 25, 2026 | $84.61 | $84.25 | $0.355 | 91,500.0 | +0.17% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Us Core Equity 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Us Core Equity 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $85.04 | $82.21 | $2.83 | 1,576,910.0 | +0.10% |
| Aug, 2026 | $85.88 | $82.77 | $3.11 | 3,045,687.0 | +2.06% |
| Jul, 2026 | $83.11 | $81.17 | $1.94 | 2,555,778.0 | +0.65% |
| Jun, 2026 | $82.80 | $79.16 | $3.64 | 2,704,410.0 | +0.04% |
| May, 2026 | $82.13 | $78.22 | $3.91 | 1,821,012.0 | +4.02% |
| Apr, 2026 | $78.83 | $71.54 | $7.29 | 1,894,206.0 | +9.30% |
| Mar, 2026 | $76.16 | $69.88 | $6.28 | 3,136,668.0 | -4.88% |
| Feb, 2026 | $77.03 | $74.67 | $2.36 | 2,206,054.0 | +0.47% |
| Jan, 2026 | $76.02 | $73.62 | $2.40 | 2,476,781.0 | +2.44% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.71 | $72.69 | $2.02 | 2,142,728.0 | +0.84% |
| Nov, 2025 | $73.58 | $69.99 | $3.59 | 1,670,004.0 | +0.92% |
| Oct, 2025 | $73.67 | $70.18 | $3.49 | 1,987,182.0 | +1.32% |
| Sep, 2025 | $72.35 | $69.34 | $3.01 | 2,035,851.0 | +2.30% |
| Aug, 2025 | $70.73 | $66.86 | $3.87 | 1,829,766.0 | +2.87% |
| Jul, 2025 | $69.19 | $66.77 | $2.42 | 1,923,514.0 | +2.26% |
| Jun, 2025 | $67.00 | $63.43 | $3.57 | 2,130,975.0 | +4.52% |
| May, 2025 | $64.84 | $60.64 | $4.20 | 2,156,311.0 | +6.10% |
| Apr, 2025 | $62.26 | $52.84 | $9.41 | 6,119,035.0 | -1.71% |
| Mar, 2025 | $65.24 | $60.04 | $5.20 | 2,950,166.0 | -5.59% |
| Feb, 2025 | $67.07 | $63.84 | $3.23 | 1,864,124.0 | -1.83% |
| Jan, 2025 | $66.97 | $63.09 | $3.88 | 2,118,975.0 | +3.13% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.59 | $63.51 | $4.08 | 3,666,329.0 | -4.31% |
| Nov, 2024 | $67.34 | $62.86 | $4.48 | 1,644,437.0 | +6.89% |
| Oct, 2024 | $64.93 | $62.43 | $2.50 | 1,460,345.0 | -0.73% |
| Sep, 2024 | $63.36 | $59.30 | $4.06 | 1,368,442.0 | +1.62% |
| Aug, 2024 | $62.49 | $56.48 | $6.01 | 1,417,210.0 | +1.71% |
| Jul, 2024 | $62.34 | $59.36 | $2.98 | 2,032,718.0 | +2.96% |
| Jun, 2024 | $60.09 | $58.03 | $2.06 | 2,171,212.0 | +1.66% |
| May, 2024 | $59.15 | $55.76 | $3.39 | 1,724,239.0 | +4.53% |
| Apr, 2024 | $58.76 | $55.22 | $3.54 | 1,222,008.0 | -4.50% |
| Mar, 2024 | $58.77 | $56.29 | $2.48 | 996,780.0 | +3.70% |
| Feb, 2024 | $56.66 | $53.76 | $2.90 | 1,153,859.0 | +5.13% |
| Jan, 2024 | $54.81 | $52.33 | $2.48 | 1,052,950.0 | +0.61% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):