ARCX
Datos históricos de Dimensional - US Core Equity 2 ETF
Dimensional - US Core Equity 2 ETF · DFAC
$45.33
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:45 UTC
- Variación en el periodo
- +20.53%
- Máximo
- US$46.35
- 14 de agosto de 2026
- Mínimo
- US$37.48
- 20 de noviembre de 2025
- Volumen medio diario
- 2.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.28 | 45.39 | 45.12 | 45.33 | +0.49% | 1.84 M |
| 8 oct 2026 | 45.08 | 45.21 | 44.94 | 45.11 | −0.15% | 2.37 M |
| 7 oct 2026 | 45.21 | 45.25 | 44.97 | 45.18 | −0.57% | 1.64 M |
| 6 oct 2026 | 45.43 | 45.58 | 45.37 | 45.44 | +0.38% | 1.96 M |
| 5 oct 2026 | 45.06 | 45.38 | 44.91 | 45.27 | +0.67% | 1.33 M |
| 2 oct 2026 | 44.99 | 45.11 | 44.81 | 44.97 | +0.69% | 1.92 M |
| 1 oct 2026 | 44.49 | 44.72 | 44.26 | 44.66 | +0.47% | 2.32 M |
| 30 sep 2026 | 44.76 | 44.87 | 44.45 | 44.45 | −0.43% | 2.41 M |
| 29 sep 2026 | 44.78 | 44.78 | 44.50 | 44.64 | −0.18% | 2.19 M |
| 28 sep 2026 | 44.85 | 44.95 | 44.65 | 44.72 | −0.78% | 1.89 M |
| 25 sep 2026 | 44.91 | 45.13 | 44.76 | 45.07 | +0.54% | 2.12 M |
| 24 sep 2026 | 44.73 | 44.92 | 44.62 | 44.83 | −0.16% | 2.13 M |
| 23 sep 2026 | 45.18 | 45.18 | 44.85 | 44.90 | −0.69% | 2.95 M |
| 22 sep 2026 | 45.32 | 45.36 | 45.17 | 45.21 | −0.22% | 1.93 M |
| 21 sep 2026 | 45.07 | 45.40 | 45.02 | 45.31 | +1.03% | 1.62 M |
| 18 sep 2026 | 44.87 | 44.94 | 44.66 | 44.85 | −0.09% | 1.63 M |
| 17 sep 2026 | 45.02 | 45.02 | 44.80 | 44.89 | +0.92% | 1.53 M |
| 16 sep 2026 | 44.84 | 44.94 | 44.19 | 44.48 | −0.60% | 1.55 M |
| 15 sep 2026 | 44.94 | 44.94 | 44.67 | 44.75 | −0.44% | 2.06 M |
| 14 sep 2026 | 44.87 | 45.12 | 44.83 | 44.95 | −0.47% | 1.88 M |
| 11 sep 2026 | 45.23 | 45.29 | 45.13 | 45.16 | +0.71% | 1.98 M |
| 10 sep 2026 | 44.91 | 44.97 | 44.75 | 44.84 | −0.60% | 2.07 M |
| 9 sep 2026 | 45.29 | 45.29 | 45.06 | 45.11 | −0.59% | 2.7 M |
| 8 sep 2026 | 45.62 | 45.65 | 45.34 | 45.38 | −0.74% | 2.1 M |
| 4 sep 2026 | 45.66 | 45.77 | 45.64 | 45.72 | −0.09% | 1.53 M |
| 3 sep 2026 | 45.59 | 45.80 | 45.44 | 45.76 | +0.86% | 2.36 M |
| 2 sep 2026 | 45.10 | 45.46 | 45.10 | 45.37 | +0.67% | 1.95 M |
| 1 sep 2026 | 45.10 | 45.30 | 44.98 | 45.07 | −0.68% | 2.14 M |
| 31 ago 2026 | 45.53 | 45.57 | 45.29 | 45.38 | −0.50% | 1.88 M |
| 28 ago 2026 | 45.81 | 45.90 | 45.55 | 45.61 | −0.35% | 1.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.