Get the Stockscreener App
63.02
0.13%
-0.08
After Hours:
63.02
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 November 04, 2024, is $63.02.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $64.93, occurred on October 17, 2024.
- 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 38.17% to $63.02 now.
- The 52-week high stock price for DCOR is $64.93, representing a 3.03% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for DCOR is $47.89, indicating a -24.01% decrease from the current share price, occurred on November 09, 2023.
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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $63.29 | $62.86 | $0.43 | 78,624.0 | -0.13% |
| Nov 01, 2024 | $63.57 | $63.04 | $0.53 | 96,680.0 | +0.35% |
| Oct 31, 2024 | $63.62 | $62.88 | $0.74 | 56,919.0 | -1.69% |
| Oct 30, 2024 | $64.29 | $63.93 | $0.36 | 41,171.0 | -0.14% |
| Oct 29, 2024 | $64.15 | $63.73 | $0.415 | 34,457.0 | -0.03% |
| Oct 28, 2024 | $64.14 | $64.00 | $0.1425 | 68,523.0 | +0.53% |
| Oct 25, 2024 | $64.30 | $63.66 | $0.64 | 32,261.0 | -0.20% |
| Oct 24, 2024 | $63.97 | $63.57 | $0.40 | 79,670.0 | +0.09% |
| Oct 23, 2024 | $64.11 | $63.40 | $0.71 | 36,040.0 | -0.81% |
| Oct 22, 2024 | $64.40 | $64.05 | $0.3499 | 39,215.0 | -0.19% |
| Oct 21, 2024 | $64.67 | $64.19 | $0.4799 | 59,227.0 | -0.43% |
| Oct 18, 2024 | $64.77 | $64.54 | $0.23 | 73,321.0 | +0.24% |
| Oct 17, 2024 | $64.93 | $64.52 | $0.4106 | 41,467.0 | +0.05% |
| Oct 16, 2024 | $64.56 | $64.18 | $0.3849 | 67,910.0 | +0.69% |
| Oct 15, 2024 | $64.60 | $64.08 | $0.5228 | 73,471.0 | -0.64% |
| Oct 14, 2024 | $64.58 | $64.13 | $0.45 | 79,047.0 | +0.73% |
| Oct 11, 2024 | $64.08 | $63.49 | $0.59 | 72,650.0 | +0.99% |
| Oct 10, 2024 | $63.55 | $63.22 | $0.33 | 98,256.0 | -0.28% |
| Oct 09, 2024 | $63.61 | $63.09 | $0.52 | 77,285.0 | +0.66% |
| Oct 08, 2024 | $63.21 | $62.75 | $0.4596 | 70,449.0 | +0.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $63.57 | $62.86 | $0.71 | 253,928.0 | +0.22% |
| 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% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.88 | $50.57 | $3.31 | 1,580,208.0 | +5.58% |
| Nov, 2023 | $50.73 | $46.51 | $4.23 | 1,442,654.0 | +8.78% |
| Oct, 2023 | $49.06 | $45.61 | $3.45 | 1,883,832.0 | +0.00% |
0.26%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):