Dimensional International Core Equity Market ETF (DFAI)

NYSEARCA: DFAI · Real-Time Price · USD

41.82

+0.16 (0.38%)

At close: Oct 29, 2026, 4:00 PM EDT

41.55

-0.27 (-0.65%)

Pre-market: Oct 30, 2026, 4:50 AM EDT

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	41.72	41.85	41.65	41.82	41.82	0.38%	1,722,002
Oct 28, 2026	41.50	41.66	41.37	41.66	41.66	0.17%	1,679,579
Oct 27, 2026	41.43	41.63	41.35	41.59	41.59	0.68%	1,898,702
Oct 26, 2026	41.37	41.51	41.31	41.31	41.31	0.24%	1,453,833
Oct 23, 2026	41.05	41.28	40.98	41.21	41.21	-0.48%	1,544,543
Oct 22, 2026	41.50	41.53	41.26	41.41	41.41	-0.91%	1,467,483
Oct 21, 2026	41.88	41.89	41.58	41.79	41.79	0.38%	1,915,002
Oct 20, 2026	41.39	41.76	41.35	41.63	41.63	0.77%	1,666,058
Oct 19, 2026	41.53	41.55	41.30	41.31	41.31	-0.63%	2,128,289
Oct 16, 2026	41.82	41.94	41.45	41.57	41.57	0.14%	1,811,961
Oct 15, 2026	41.22	41.52	41.11	41.51	41.51	0.78%	1,669,888
Oct 14, 2026	41.20	41.32	41.04	41.19	41.19	-0.70%	2,196,058
Oct 13, 2026	41.49	41.55	41.34	41.48	41.48	0.51%	1,500,284
Oct 12, 2026	41.36	41.37	41.24	41.27	41.27	-0.17%	1,736,868
Oct 9, 2026	41.24	41.36	41.18	41.34	41.34	0.66%	3,222,516
Oct 8, 2026	40.97	41.10	40.79	41.07	41.07	-0.19%	1,959,750
Oct 7, 2026	41.13	41.21	41.00	41.15	41.15	-1.15%	1,991,571
Oct 6, 2026	41.69	41.80	41.62	41.63	41.63	0.24%	2,054,053
Oct 5, 2026	41.40	41.61	41.21	41.53	41.53	0.02%	1,691,284
Oct 2, 2026	41.37	41.56	41.24	41.52	41.52	1.12%	1,919,464
Oct 1, 2026	41.28	41.28	40.87	41.06	41.06	-0.89%	2,560,491
Sep 30, 2026	41.83	41.83	41.40	41.43	41.43	-0.53%	1,912,051
Sep 29, 2026	41.76	41.76	41.40	41.65	41.65	-0.57%	2,336,140
Sep 28, 2026	41.89	42.09	41.71	41.89	41.89	-0.50%	1,599,301
Sep 25, 2026	41.93	42.13	41.82	42.10	42.10	0.89%	2,364,415
Sep 24, 2026	41.70	41.88	41.51	41.73	41.73	-0.29%	1,948,125
Sep 23, 2026	42.14	42.14	41.74	41.85	41.85	-1.53%	2,586,711
Sep 22, 2026	42.45	42.61	42.27	42.50	42.50	0.32%	2,126,136
Sep 21, 2026	42.52	42.61	42.38	42.55	42.37	0.85%	1,570,674
Sep 18, 2026	42.23	42.23	42.04	42.19	42.01	-0.82%	1,376,747
Sep 17, 2026	42.62	42.68	42.52	42.54	42.36	0.93%	1,554,123
Sep 16, 2026	42.51	42.60	41.92	42.15	41.97	-0.40%	1,184,220
Sep 15, 2026	42.35	42.35	42.16	42.32	42.14	-0.35%	1,684,757
Sep 14, 2026	42.43	42.69	42.33	42.47	42.29	-0.70%	1,458,307
Sep 11, 2026	42.87	42.89	42.69	42.77	42.59	0.92%	1,959,275
Sep 10, 2026	42.47	42.62	42.31	42.38	42.20	-0.82%	1,725,623
Sep 9, 2026	43.05	43.05	42.72	42.73	42.55	-1.00%	1,706,479
Sep 8, 2026	43.37	43.38	43.14	43.16	42.97	-0.58%	1,658,035
Sep 4, 2026	43.24	43.52	43.24	43.41	43.22	-0.07%	1,555,876
Sep 3, 2026	43.33	43.50	43.18	43.44	43.25	1.24%	1,803,051
Sep 2, 2026	42.73	42.92	42.73	42.91	42.72	0.52%	1,750,915
Sep 1, 2026	42.91	42.99	42.60	42.69	42.51	-0.86%	1,708,354
Aug 31, 2026	43.29	43.29	42.98	43.06	42.87	-0.25%	1,480,732
Aug 28, 2026	43.47	43.58	43.08	43.17	42.98	-0.32%	1,882,509
Aug 27, 2026	43.35	43.35	43.14	43.31	43.12	-0.16%	2,087,398
Aug 26, 2026	43.51	43.59	43.34	43.38	43.19	-0.39%	2,447,406
Aug 25, 2026	43.43	43.57	43.38	43.55	43.36	0.60%	2,132,322
Aug 24, 2026	43.31	43.32	43.19	43.29	43.10	-0.14%	2,336,241
Aug 21, 2026	43.35	43.40	43.27	43.35	43.16	0.81%	2,124,564
Aug 20, 2026	43.01	43.19	42.92	43.00	42.81	-0.23%	2,302,930