Get the Stockscreener App
64.65
1.16%
0.74
After Hours:
64.62
-0.03
-0.05%
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 December 20, 2024, is $64.65.
- 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 41.75% to $64.65 now.
- The 52-week high stock price for DCOR is $67.59, representing a 4.55% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for DCOR is $52.33, indicating a -19.06% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $65.01 | $63.51 | $1.50 | 143,140.0 | +1.16% |
| Dec 19, 2024 | $64.55 | $63.88 | $0.67 | 179,565.0 | -0.03% |
| Dec 18, 2024 | $66.11 | $63.85 | $2.26 | 120,038.0 | -2.90% |
| Dec 17, 2024 | $66.00 | $65.72 | $0.2896 | 68,833.0 | -1.07% |
| Dec 16, 2024 | $66.70 | $66.47 | $0.23 | 252,829.0 | +0.14% |
| Dec 13, 2024 | $66.90 | $66.27 | $0.6299 | 103,866.0 | -0.31% |
| Dec 12, 2024 | $67.10 | $66.67 | $0.43 | 64,406.0 | -0.55% |
| Dec 11, 2024 | $67.16 | $66.93 | $0.23 | 90,677.0 | +0.65% |
| Dec 10, 2024 | $66.99 | $66.57 | $0.4181 | 81,161.0 | -0.43% |
| Dec 09, 2024 | $67.38 | $66.90 | $0.4822 | 86,251.0 | -0.71% |
| Dec 06, 2024 | $67.53 | $67.27 | $0.26 | 74,838.0 | +0.06% |
| Dec 05, 2024 | $67.59 | $67.27 | $0.32 | 73,036.0 | -0.34% |
| Dec 04, 2024 | $67.57 | $67.29 | $0.28 | 47,020.0 | +0.48% |
| Dec 03, 2024 | $67.29 | $67.02 | $0.2675 | 79,245.0 | +0.00% |
| Dec 02, 2024 | $67.34 | $67.10 | $0.243 | 61,523.0 | +0.06% |
| Nov 29, 2024 | $67.34 | $67.03 | $0.31 | 208,781.0 | +0.48% |
| Nov 27, 2024 | $67.22 | $66.78 | $0.4362 | 100,974.0 | -0.28% |
| Nov 26, 2024 | $67.11 | $66.78 | $0.325 | 101,773.0 | +0.25% |
| Nov 25, 2024 | $67.17 | $66.68 | $0.4879 | 73,604.0 | +0.57% |
| Nov 22, 2024 | $66.55 | $66.21 | $0.34 | 116,102.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $67.59 | $63.51 | $4.08 | 1,669,568.0 | -3.81% |
| 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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):