Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
36.67
-0.27 (-0.73%)
At close: Oct 7, 2025, 4:00 PM EDT
36.67
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT

DFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202536.8636.8936.7136.72--0.60%295,000
Oct 6, 202536.9437.0536.9136.9436.940.11%1,051,890
Oct 3, 202536.7836.9636.7836.9036.900.85%900,232
Oct 2, 202536.6736.7236.3936.5936.590.03%984,718
Oct 1, 202536.5236.6336.4836.5836.580.63%1,512,168
Sep 30, 202536.1736.3836.1336.3536.350.44%1,752,653
Sep 29, 202536.2136.2336.1436.1936.190.33%1,150,281
Sep 26, 202535.9836.0835.8936.0736.070.67%1,073,364
Sep 25, 202535.8535.8735.6835.8335.83-0.64%1,236,806
Sep 24, 202536.1436.2136.0336.0636.06-0.61%1,205,661
Sep 23, 202536.5336.5336.2436.2836.28-0.55%1,148,488
Sep 22, 202536.4336.5136.2736.4836.340.41%862,684
Sep 19, 202536.3536.4036.2536.3336.19-0.30%977,386
Sep 18, 202536.3736.4936.2436.4436.300.28%1,268,958
Sep 17, 202536.4236.6436.1936.3436.20-0.36%1,477,366
Sep 16, 202536.5436.5436.3636.4736.33-0.22%1,300,587
Sep 15, 202536.4736.5636.4036.5536.410.69%1,496,930
Sep 12, 202536.3136.3936.2036.3036.16-0.44%798,753
Sep 11, 202536.2336.4736.2236.4636.321.03%1,672,092
Sep 10, 202536.1636.2136.0336.0935.950.06%868,851
Sep 9, 202536.0836.1436.0036.0735.93-0.33%1,664,456
Sep 8, 202536.0836.2036.0036.1936.050.98%944,293
Sep 5, 202535.9336.0735.7435.8435.700.45%1,044,971
Sep 4, 202535.5335.6935.4935.6835.540.68%893,211
Sep 3, 202535.3835.4835.3335.4435.300.11%1,060,694
Sep 2, 202535.2135.4335.1235.4035.26-0.84%1,060,280
Aug 29, 202535.6435.7435.6235.7035.56-0.34%607,693
Aug 28, 202535.8035.8835.7535.8235.680.31%886,446
Aug 27, 202535.5635.7335.4735.7135.57-0.17%704,342
Aug 26, 202535.6835.7835.6735.7735.63-823,259
Aug 25, 202536.0236.1135.7535.7735.63-1.22%850,276
Aug 22, 202535.8236.2635.7936.2136.071.54%1,085,299
Aug 21, 202535.6435.7335.5935.6635.52-0.42%953,680
Aug 20, 202535.7835.8335.7035.8135.670.28%959,612
Aug 19, 202535.8435.8735.6835.7135.57-0.03%710,066
Aug 18, 202535.6435.7335.6035.7235.58-0.08%678,612
Aug 15, 202535.7835.7835.7035.7535.610.48%699,739
Aug 14, 202535.4835.5835.3835.5835.44-0.14%819,134
Aug 13, 202535.5535.6335.5335.6335.490.54%1,792,859
Aug 12, 202535.1835.4535.1335.4435.301.08%876,918
Aug 11, 202535.0935.1335.0035.0634.92-0.34%715,568
Aug 8, 202535.1535.2435.0935.1835.040.49%872,388
Aug 7, 202535.1135.1534.8835.0134.870.75%1,127,384
Aug 6, 202534.6634.8034.6634.7534.620.70%939,410
Aug 5, 202534.4934.5734.3934.5134.380.12%926,870
Aug 4, 202534.3434.4834.3434.4734.341.23%1,343,046
Aug 1, 202534.0134.1033.8434.0533.92-0.12%1,423,485
Jul 31, 202534.2334.2934.0234.0933.96-0.81%968,944
Jul 30, 202534.5534.6834.2534.3734.24-0.72%1,356,570
Jul 29, 202534.6834.6934.5734.6234.49-0.14%1,223,164