Dimensional International Core Equity Market ETF (DFAI)

NYSEARCA: DFAI · Real-Time Price · USD

43.17

-0.14 (-0.32%)

At close: Aug 28, 2026, 4:00 PM EDT

43.51

+0.34 (0.79%)

Pre-market: Aug 31, 2026, 4:14 AM EDT

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	43.47	43.58	43.08	43.17	43.17	-0.32%	1,882,491
Aug 27, 2026	43.35	43.35	43.14	43.31	43.31	-0.16%	2,020,337
Aug 26, 2026	43.51	43.59	43.34	43.38	43.38	-0.39%	2,447,347
Aug 25, 2026	43.43	43.57	43.38	43.55	43.55	0.60%	2,132,319
Aug 24, 2026	43.31	43.32	43.19	43.29	43.29	-0.14%	2,336,240
Aug 21, 2026	43.35	43.40	43.27	43.35	43.35	0.81%	2,124,388
Aug 20, 2026	43.01	43.19	42.92	43.00	43.00	-0.23%	2,302,784
Aug 19, 2026	43.14	43.26	42.97	43.10	43.10	0.51%	1,756,253
Aug 18, 2026	43.13	43.20	42.86	42.88	42.88	-1.11%	1,442,263
Aug 17, 2026	43.37	43.49	43.30	43.36	43.36	-0.14%	1,659,736
Aug 14, 2026	43.44	43.53	43.33	43.42	43.42	0.07%	1,342,497
Aug 13, 2026	43.40	43.45	43.30	43.39	43.39	0.18%	1,504,230
Aug 12, 2026	43.38	43.49	43.25	43.31	43.31	0.35%	1,645,338
Aug 11, 2026	43.24	43.35	43.09	43.16	43.16	0.05%	956,916
Aug 10, 2026	43.19	43.27	43.10	43.14	43.14	-0.39%	1,246,274
Aug 7, 2026	43.27	43.35	43.17	43.31	43.31	1.12%	1,659,712
Aug 6, 2026	42.93	43.02	42.77	42.83	42.83	-	2,341,328
Aug 5, 2026	43.00	43.04	42.81	42.83	42.83	0.33%	1,703,788
Aug 4, 2026	42.46	42.76	42.45	42.69	42.69	0.99%	4,036,279
Aug 3, 2026	42.13	42.28	42.10	42.27	42.27	0.40%	1,887,962
Jul 31, 2026	42.18	42.20	41.73	42.10	42.10	-0.64%	2,525,847
Jul 30, 2026	41.88	42.39	41.85	42.37	42.37	2.44%	1,760,134
Jul 29, 2026	41.50	41.91	41.21	41.36	41.36	-0.51%	1,363,315
Jul 28, 2026	41.28	41.67	41.28	41.57	41.57	-	1,897,871
Jul 27, 2026	41.74	41.77	41.39	41.57	41.57	0.39%	2,068,775
Jul 24, 2026	41.40	41.60	41.33	41.41	41.41	0.61%	1,508,611
Jul 23, 2026	41.13	41.32	41.04	41.16	41.16	-1.22%	1,843,822
Jul 22, 2026	41.76	41.81	41.65	41.67	41.67	0.24%	1,446,968
Jul 21, 2026	41.33	41.62	41.22	41.57	41.57	1.29%	1,548,585
Jul 20, 2026	41.33	41.40	41.02	41.04	41.04	-0.75%	1,642,361
Jul 17, 2026	41.10	41.44	41.09	41.35	41.35	-0.46%	1,224,312
Jul 16, 2026	41.42	41.70	41.42	41.54	41.54	-0.62%	1,362,667
Jul 15, 2026	41.70	41.88	41.52	41.80	41.80	0.63%	3,421,269
Jul 14, 2026	41.68	41.86	41.52	41.54	41.54	0.73%	1,590,990
Jul 13, 2026	41.40	41.50	41.17	41.24	41.24	-0.82%	1,586,418
Jul 10, 2026	41.52	41.65	41.31	41.58	41.58	0.51%	1,266,598
Jul 9, 2026	41.23	41.45	41.23	41.37	41.37	0.44%	1,293,859
Jul 8, 2026	41.04	41.22	40.79	41.19	41.19	-0.87%	1,603,366
Jul 7, 2026	41.82	41.88	41.44	41.55	41.55	-0.98%	1,096,094
Jul 6, 2026	41.83	41.99	41.78	41.96	41.96	0.91%	1,391,620
Jul 2, 2026	41.64	41.86	41.33	41.58	41.58	1.19%	1,427,686
Jul 1, 2026	41.00	41.24	41.00	41.09	41.09	-0.39%	1,163,928
Jun 30, 2026	41.06	41.29	41.06	41.25	41.25	0.27%	1,376,182
Jun 29, 2026	41.02	41.17	40.79	41.14	41.14	0.59%	1,124,720
Jun 26, 2026	40.89	41.11	40.83	40.90	40.90	-0.39%	1,971,621
Jun 25, 2026	41.16	41.27	40.92	41.06	41.06	0.76%	3,366,180
Jun 24, 2026	40.69	40.88	40.62	40.75	40.75	-0.27%	1,585,772
Jun 23, 2026	40.76	41.03	40.72	40.86	40.86	-1.72%	1,668,442
Jun 22, 2026	41.99	42.22	41.97	42.05	41.58	0.24%	1,206,468
Jun 18, 2026	42.08	42.20	41.88	41.95	41.48	0.24%	1,510,163