Get the Stockscreener App
60.24
1.34%
-0.82
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 March 13, 2025, is $60.24.
- 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 32.08% to $60.24 now.
- The 52-week high stock price for DCOR is $67.59, representing a 12.20% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for DCOR is $55.22, indicating a -8.33% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $61.06 | $60.04 | $1.02 | 290,195.0 | -1.34% |
| Mar 12, 2025 | $61.51 | $60.67 | $0.8404 | 378,469.0 | +0.25% |
| Mar 11, 2025 | $61.56 | $60.48 | $1.08 | 182,422.0 | -0.81% |
| Mar 10, 2025 | $62.27 | $60.90 | $1.38 | 122,723.0 | -2.37% |
| Mar 07, 2025 | $63.06 | $61.81 | $1.25 | 87,272.0 | +0.43% |
| Mar 06, 2025 | $63.38 | $62.33 | $1.05 | 135,553.0 | -1.51% |
| Mar 05, 2025 | $63.77 | $62.59 | $1.18 | 103,957.0 | +1.05% |
| Mar 04, 2025 | $63.42 | $62.84 | $0.58 | 23,516.0 | -1.43% |
| Mar 03, 2025 | $65.24 | $63.45 | $1.78 | 124,550.0 | -1.72% |
| Feb 28, 2025 | $65.05 | $63.84 | $1.21 | 142,394.0 | +1.44% |
| Feb 27, 2025 | $65.18 | $64.04 | $1.14 | 113,271.0 | -1.49% |
| Feb 26, 2025 | $65.54 | $64.78 | $0.7581 | 126,831.0 | +0.00% |
| Feb 25, 2025 | $65.34 | $64.59 | $0.7467 | 69,186.0 | -0.29% |
| Feb 24, 2025 | $65.65 | $65.06 | $0.59 | 56,351.0 | -0.31% |
| Feb 21, 2025 | $66.81 | $65.36 | $1.45 | 60,029.0 | -1.96% |
| Feb 20, 2025 | $67.00 | $66.30 | $0.6977 | 105,601.0 | -0.52% |
| Feb 19, 2025 | $67.07 | $66.69 | $0.38 | 83,042.0 | +0.10% |
| Feb 18, 2025 | $67.01 | $66.66 | $0.35 | 180,214.0 | +0.28% |
| Feb 14, 2025 | $66.96 | $66.69 | $0.2692 | 108,864.0 | +0.15% |
| Feb 13, 2025 | $66.76 | $66.19 | $0.57 | 50,080.0 | +0.92% |
| Feb 12, 2025 | $66.22 | $65.69 | $0.5349 | 122,943.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $65.24 | $60.04 | $5.20 | 1,738,852.0 | -7.27% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):