Get the Stockscreener App
70.19
2.62%
-1.89
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 October 10, 2025, is $70.19.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $72.66, occurred on October 03, 2025.
- 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 53.89% to $70.19 now.
- The 52-week high stock price for DCOR is $72.66, representing a 3.52% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for DCOR is $52.84, indicating a -24.71% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $72.38 | $70.18 | $2.20 | 76,876.0 | -2.62% |
| Oct 09, 2025 | $72.60 | $71.95 | $0.6449 | 119,419.0 | -0.44% |
| Oct 08, 2025 | $72.48 | $72.06 | $0.4145 | 71,189.0 | +0.51% |
| Oct 07, 2025 | $72.55 | $71.88 | $0.67 | 101,350.0 | -0.52% |
| Oct 06, 2025 | $72.61 | $72.21 | $0.396 | 118,476.0 | +0.18% |
| Oct 03, 2025 | $72.66 | $72.25 | $0.41 | 75,066.0 | +0.14% |
| Oct 02, 2025 | $72.28 | $71.88 | $0.4013 | 60,289.0 | +0.12% |
| Oct 01, 2025 | $72.15 | $71.64 | $0.51 | 108,270.0 | +0.21% |
| Sep 30, 2025 | $71.95 | $71.43 | $0.5247 | 86,199.0 | +0.29% |
| Sep 29, 2025 | $71.92 | $71.55 | $0.37 | 88,476.0 | +0.18% |
| Sep 26, 2025 | $71.64 | $71.23 | $0.415 | 135,916.0 | +0.67% |
| Sep 25, 2025 | $71.24 | $70.80 | $0.4383 | 105,784.0 | -0.53% |
| Sep 24, 2025 | $71.97 | $71.42 | $0.55 | 103,508.0 | -0.40% |
| Sep 23, 2025 | $72.32 | $71.67 | $0.6462 | 107,338.0 | -0.66% |
| Sep 22, 2025 | $72.35 | $71.93 | $0.4164 | 73,929.0 | +0.38% |
| Sep 19, 2025 | $72.11 | $71.72 | $0.385 | 75,572.0 | +0.11% |
| Sep 18, 2025 | $72.07 | $71.63 | $0.4398 | 176,538.0 | +0.70% |
| Sep 17, 2025 | $71.90 | $70.97 | $0.935 | 69,741.0 | -0.03% |
| Sep 16, 2025 | $71.69 | $71.32 | $0.3691 | 70,387.0 | -0.16% |
| Sep 15, 2025 | $71.69 | $71.47 | $0.22 | 72,011.0 | +0.29% |
| Sep 12, 2025 | $71.65 | $71.33 | $0.32 | 242,394.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $72.66 | $70.18 | $2.48 | 807,811.0 | -2.43% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):