Dimensional International Core Equity Market ETF (DFAI)

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	40.72	40.78	40.14	40.58	40.58	0.57%	1,681,136
Jan 28, 2026	40.46	40.48	40.16	40.35	40.35	-0.88%	1,702,302
Jan 27, 2026	40.42	40.78	40.42	40.71	40.71	1.52%	1,409,061
Jan 26, 2026	40.14	40.27	40.07	40.10	40.10	0.50%	2,509,853
Jan 23, 2026	39.61	39.92	39.53	39.90	39.90	0.61%	3,035,348
Jan 22, 2026	39.60	39.74	39.53	39.66	39.66	0.51%	1,371,632
Jan 21, 2026	39.21	39.56	39.05	39.46	39.46	1.02%	2,477,291
Jan 20, 2026	39.12	39.31	39.00	39.06	39.06	-1.26%	2,228,428
Jan 16, 2026	39.54	39.57	39.37	39.56	39.56	0.25%	1,712,975
Jan 15, 2026	39.53	39.60	39.44	39.46	39.46	-0.03%	1,468,260
Jan 14, 2026	39.40	39.49	39.34	39.47	39.47	0.51%	1,895,888
Jan 13, 2026	39.35	39.36	39.18	39.27	39.27	-0.51%	1,216,740
Jan 12, 2026	39.32	39.48	39.32	39.47	39.47	0.69%	1,325,235
Jan 9, 2026	39.07	39.25	39.05	39.20	39.20	0.85%	1,135,428
Jan 8, 2026	38.72	38.91	38.66	38.87	38.87	0.10%	1,744,216
Jan 7, 2026	38.95	38.95	38.78	38.83	38.83	-0.36%	3,532,701
Jan 6, 2026	38.94	39.03	38.90	38.97	38.97	0.15%	1,347,054
Jan 5, 2026	38.57	38.93	38.56	38.91	38.91	1.01%	1,785,652
Jan 2, 2026	38.50	38.55	38.30	38.52	38.52	1.08%	1,286,005
Dec 31, 2025	38.29	38.29	38.11	38.11	38.11	-0.50%	929,239
Dec 30, 2025	38.35	38.45	38.30	38.30	38.30	0.08%	1,256,417
Dec 29, 2025	38.24	38.33	38.18	38.27	38.27	-0.29%	1,439,153
Dec 26, 2025	38.41	38.46	38.28	38.38	38.38	0.16%	669,053
Dec 24, 2025	38.34	38.36	38.27	38.32	38.32	0.05%	696,460
Dec 23, 2025	38.24	38.33	38.23	38.30	38.30	0.66%	1,747,178
Dec 22, 2025	37.97	38.09	37.94	38.05	38.05	0.42%	1,498,363
Dec 19, 2025	37.80	38.01	37.80	37.89	37.89	0.61%	1,166,461
Dec 18, 2025	37.72	37.86	37.57	37.66	37.66	0.61%	1,468,809
Dec 17, 2025	37.63	37.70	37.43	37.43	37.43	-0.61%	1,452,891
Dec 16, 2025	37.79	37.81	37.57	37.66	37.66	-1.10%	1,276,082
Dec 15, 2025	38.20	38.22	38.01	38.08	37.83	0.58%	1,498,487
Dec 12, 2025	38.10	38.13	37.70	37.86	37.61	-0.53%	1,440,022
Dec 11, 2025	37.93	38.12	37.90	38.06	37.81	0.63%	969,263
Dec 10, 2025	37.45	37.88	37.44	37.82	37.57	1.07%	934,774
Dec 9, 2025	37.50	37.59	37.42	37.42	37.17	-0.13%	856,132
Dec 8, 2025	37.58	37.62	37.42	37.47	37.22	-0.27%	905,584
Dec 5, 2025	37.68	37.73	37.51	37.57	37.32	-	837,112
Dec 4, 2025	37.60	37.67	37.50	37.57	37.32	0.29%	680,736
Dec 3, 2025	37.32	37.48	37.30	37.46	37.21	0.56%	721,214
Dec 2, 2025	37.22	37.30	37.14	37.25	37.00	0.16%	1,543,286
Dec 1, 2025	37.29	37.36	37.17	37.19	36.94	-0.51%	771,085
Nov 28, 2025	37.23	37.39	37.17	37.38	37.13	0.54%	398,734
Nov 26, 2025	36.93	37.24	36.84	37.18	36.93	1.09%	897,244
Nov 25, 2025	36.49	36.80	36.41	36.78	36.54	1.29%	1,233,256
Nov 24, 2025	36.19	36.36	36.12	36.31	36.07	0.25%	1,044,016
Nov 21, 2025	36.00	36.31	35.87	36.22	35.98	1.49%	1,071,740
Nov 20, 2025	36.41	36.46	35.68	35.69	35.45	-1.27%	1,972,726
Nov 19, 2025	36.21	36.35	36.00	36.15	35.91	-0.30%	1,100,610
Nov 18, 2025	36.16	36.37	36.02	36.26	36.02	-1.04%	1,211,435
Nov 17, 2025	36.86	36.96	36.51	36.64	36.40	-1.21%	887,575

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.