Get the Stockscreener App
57.40
1.90%
-1.11
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 April 16, 2025, is $57.40.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $67.59, occurred on December 05, 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 25.85% to $57.40 now.
- The 52-week high stock price for DCOR is $67.59, representing a 17.75% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for DCOR is $52.84, indicating a -7.94% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Apr 16, 2025 | $58.25 | $56.80 | $1.45 | 169,614.0 | -1.90% |
| Apr 15, 2025 | $59.09 | $58.42 | $0.665 | 269,512.0 | -0.17% |
| Apr 14, 2025 | $59.17 | $58.04 | $1.13 | 162,282.0 | +0.93% |
| Apr 11, 2025 | $58.26 | $56.63 | $1.63 | 302,632.0 | +1.57% |
| Apr 10, 2025 | $58.12 | $55.53 | $2.59 | 272,609.0 | -3.45% |
| Apr 09, 2025 | $59.39 | $53.82 | $5.57 | 457,381.0 | +8.96% |
| Apr 08, 2025 | $57.29 | $53.50 | $3.79 | 724,678.0 | -1.66% |
| Apr 07, 2025 | $57.21 | $52.84 | $4.37 | 880,907.0 | -0.40% |
| Apr 04, 2025 | $57.11 | $55.33 | $1.78 | 693,906.0 | -5.66% |
| Apr 03, 2025 | $60.08 | $58.74 | $1.34 | 284,540.0 | -5.21% |
| Apr 02, 2025 | $62.26 | $61.30 | $0.96 | 140,126.0 | +0.79% |
| Apr 01, 2025 | $61.72 | $60.83 | $0.89 | 112,731.0 | +0.38% |
| Mar 31, 2025 | $61.46 | $60.06 | $1.40 | 182,472.0 | +0.62% |
| Mar 28, 2025 | $62.08 | $60.86 | $1.22 | 235,561.0 | -1.97% |
| Mar 27, 2025 | $62.57 | $61.96 | $0.6092 | 121,683.0 | -0.43% |
| Mar 26, 2025 | $63.08 | $62.23 | $0.8499 | 129,579.0 | -0.87% |
| Mar 25, 2025 | $63.15 | $62.85 | $0.298 | 112,186.0 | -0.13% |
| Mar 24, 2025 | $63.16 | $62.61 | $0.55 | 124,417.0 | +1.87% |
| Mar 21, 2025 | $61.98 | $61.39 | $0.59 | 67,259.0 | -0.03% |
| Mar 20, 2025 | $62.52 | $61.70 | $0.8191 | 88,108.0 | -0.39% |
| Mar 19, 2025 | $62.55 | $61.55 | $1.00 | 65,316.0 | +1.22% |
| Mar 18, 2025 | $61.84 | $61.27 | $0.5699 | 117,256.0 | -0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $62.26 | $52.84 | $9.41 | 4,640,532.0 | -6.41% |
| 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% |
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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):