DFAU(DFAU)
DFAU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $53.21 | $53.27 | $53.19 | $53.26 | 65,776 |
| 10/13/2026 | $53.39 | $53.48 | $53.26 | $53.40 | 502,600 |
| 10/12/2026 | $53.41 | $53.50 | $53.35 | $53.41 | 293,300 |
| 10/9/2026 | $53.31 | $53.49 | $53.22 | $53.43 | 375,000 |
| 10/8/2026 | $53.12 | $53.32 | $52.94 | $53.17 | 477,700 |
| 10/7/2026 | $53.24 | $53.36 | $53.08 | $53.31 | 395,410 |
| 10/6/2026 | $53.46 | $53.67 | $53.46 | $53.49 | 1.54M |
| 10/5/2026 | $52.90 | $53.39 | $52.90 | $53.27 | 338,720 |
| 10/2/2026 | $52.95 | $53.08 | $52.74 | $52.88 | 447,600 |
| 10/1/2026 | $52.47 | $52.61 | $52.12 | $52.51 | 807,022 |
| 9/30/2026 | $52.66 | $52.82 | $52.36 | $52.36 | 546,631 |
| 9/29/2026 | $52.70 | $52.70 | $52.36 | $52.47 | 813,303 |
| 9/28/2026 | $52.75 | $52.86 | $52.50 | $52.60 | 360,100 |
| 9/25/2026 | $52.83 | $53.05 | $52.66 | $53.00 | 545,500 |
| 9/24/2026 | $52.55 | $52.82 | $52.45 | $52.72 | 604,500 |
| 9/23/2026 | $53.12 | $53.12 | $52.70 | $52.78 | 1.06M |
| 9/22/2026 | $53.26 | $53.30 | $53.11 | $53.15 | 728,340 |
| 9/21/2026 | $52.91 | $53.38 | $52.87 | $53.29 | 560,500 |
| 9/18/2026 | $52.64 | $52.64 | $52.34 | $52.55 | 417,007 |
| 9/17/2026 | $52.68 | $52.68 | $52.42 | $52.57 | 708,500 |
| 9/16/2026 | $52.42 | $52.55 | $51.70 | $52.03 | 647,500 |
| 9/15/2026 | $52.51 | $52.51 | $52.20 | $52.28 | 487,100 |
| 9/14/2026 | $52.45 | $52.72 | $52.35 | $52.54 | 571,345 |
| 9/11/2026 | $52.81 | $52.92 | $52.75 | $52.78 | 516,849 |
| 9/10/2026 | $52.39 | $52.50 | $52.26 | $52.37 | 697,300 |
| 9/9/2026 | $52.82 | $52.82 | $52.60 | $52.65 | 593,749 |
| 9/8/2026 | $53.21 | $53.25 | $52.92 | $52.96 | 510,027 |
| 9/4/2026 | $53.35 | $53.40 | $53.20 | $53.28 | 411,800 |
| 9/3/2026 | $53.14 | $53.49 | $53.06 | $53.44 | 495,251 |
| 9/2/2026 | $52.69 | $52.99 | $52.66 | $52.91 | 383,100 |
| 9/1/2026 | $52.63 | $52.83 | $52.47 | $52.60 | 529,157 |
| 8/31/2026 | $53.06 | $53.06 | $52.84 | $52.96 | 414,000 |
| 8/28/2026 | $53.42 | $53.57 | $53.12 | $53.16 | 370,411 |
| 8/27/2026 | $53.20 | $53.41 | $53.09 | $53.31 | 334,435 |
| 8/26/2026 | $52.93 | $53.14 | $52.90 | $53.05 | 438,800 |
| 8/25/2026 | $53.08 | $53.08 | $52.85 | $53.01 | 805,800 |
| 8/24/2026 | $53.01 | $53.01 | $52.83 | $52.89 | 526,700 |
| 8/21/2026 | $53.08 | $53.17 | $52.94 | $53.06 | 609,900 |
| 8/20/2026 | $53.09 | $53.20 | $52.77 | $52.83 | 531,729 |
| 8/19/2026 | $53.39 | $53.52 | $53.22 | $53.29 | 349,526 |
| 8/18/2026 | $53.32 | $53.33 | $53.13 | $53.15 | 409,700 |
| 8/17/2026 | $53.80 | $53.80 | $53.55 | $53.56 | 439,736 |
| 8/14/2026 | $53.88 | $53.95 | $53.73 | $53.81 | 366,400 |
| 8/13/2026 | $53.69 | $53.95 | $53.69 | $53.85 | 435,000 |
| 8/12/2026 | $53.68 | $53.71 | $53.43 | $53.53 | 600,701 |
| 8/11/2026 | $53.60 | $53.61 | $53.32 | $53.39 | 392,400 |
| 8/10/2026 | $53.49 | $53.65 | $53.43 | $53.51 | 508,940 |
| 8/7/2026 | $53.38 | $53.58 | $53.28 | $53.53 | 791,606 |
| 8/6/2026 | $53.35 | $53.45 | $53.15 | $53.19 | 548,400 |
| 8/5/2026 | $53.68 | $53.76 | $53.26 | $53.27 | 568,100 |
| 8/4/2026 | $52.70 | $53.53 | $52.70 | $53.39 | 477,115 |
| 8/3/2026 | $51.91 | $52.55 | $51.91 | $52.46 | 1.06M |
| 7/31/2026 | $51.67 | $51.89 | $51.16 | $51.78 | 426,243 |
| 7/30/2026 | $51.13 | $51.51 | $50.99 | $51.50 | 493,441 |
| 7/29/2026 | $51.36 | $51.56 | $50.65 | $50.67 | 489,402 |
| 7/28/2026 | $51.30 | $51.57 | $51.14 | $51.44 | 552,500 |
| 7/27/2026 | $51.66 | $51.72 | $51.08 | $51.29 | 443,503 |
| 7/24/2026 | $51.22 | $51.57 | $51.16 | $51.25 | 418,000 |
| 7/23/2026 | $51.25 | $51.48 | $51.00 | $51.18 | 592,408 |
| 7/22/2026 | $51.71 | $51.95 | $51.71 | $51.78 | 534,634 |
| 7/21/2026 | $51.63 | $51.85 | $51.50 | $51.80 | 752,917 |
| 7/20/2026 | $51.75 | $51.81 | $51.33 | $51.37 | 608,900 |
| 7/17/2026 | $51.43 | $51.76 | $51.32 | $51.51 | 619,219 |
| 7/16/2026 | $52.00 | $52.22 | $51.79 | $51.99 | 553,021 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
