Skip to main content
Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
26.30
-0.16 (-0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

DFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5226.5226.2526.3026.30-0.60%591,414
Feb 20, 202526.4426.4926.3726.4626.460.53%889,246
Feb 19, 202526.2926.3426.2426.3226.32-0.60%542,673
Feb 18, 202526.4226.4826.4026.4826.480.57%1,031,057
Feb 14, 202526.3826.4326.3126.3326.330.19%553,040
Feb 13, 202526.0526.2826.0026.2826.281.04%2,118,448
Feb 12, 202525.8126.1025.6726.0126.010.15%724,290
Feb 11, 202525.8726.0025.8425.9725.970.12%1,297,858
Feb 10, 202525.9125.9525.8825.9425.940.70%362,067
Feb 7, 202525.9426.0325.7325.7625.76-0.50%545,640
Feb 6, 202525.8525.9225.8325.8925.890.43%348,812
Feb 5, 202525.6125.8125.6125.7825.780.70%441,783
Feb 4, 202525.4125.6325.3825.6025.601.23%478,366
Feb 3, 202525.1325.4025.0825.2925.29-0.90%684,102
Jan 31, 202525.7625.8625.5125.5225.52-0.93%417,307
Jan 30, 202525.7125.8925.6825.7625.761.06%720,695
Jan 29, 202525.5025.5825.4225.4925.490.04%383,753
Jan 28, 202525.4525.4825.3125.4825.480.08%530,727
Jan 27, 202525.4225.4925.3925.4625.46-0.59%451,347
Jan 24, 202525.5925.7025.5725.6125.610.31%522,034
Jan 23, 202525.3825.5325.3625.5325.530.63%792,194
Jan 22, 202525.4825.4825.3625.3725.37-0.20%519,228
Jan 21, 202525.2925.4425.2625.4225.421.60%696,465
Jan 17, 202525.0025.1524.9825.0225.020.44%592,129
Jan 16, 202524.9224.9624.8224.9124.910.24%468,886
Jan 15, 202524.8824.9624.7624.8524.851.10%828,778
Jan 14, 202524.5724.6324.4924.5824.580.53%1,322,815
Jan 13, 202524.3024.4524.2624.4524.45-0.37%882,662
Jan 10, 202524.6124.9524.4924.5424.54-1.52%812,574
Jan 8, 202524.8824.9424.7924.9224.92-0.48%993,723
Jan 7, 202525.2425.2424.9925.0425.04-0.20%781,504
Jan 6, 202525.1025.2425.0825.0925.090.56%553,691
Jan 3, 202524.9124.9724.8124.9524.950.52%397,873
Jan 2, 202524.9324.9624.7624.8224.82-0.16%630,904
Dec 31, 202424.9224.9824.8124.8624.860.04%714,920
Dec 30, 202424.9124.9524.7724.8524.85-0.68%633,975
Dec 27, 202425.0125.0624.9125.0225.02-0.12%576,340
Dec 26, 202424.9825.1124.9825.0525.050.08%602,459
Dec 24, 202424.9425.0424.8825.0325.030.36%268,554
Dec 23, 202424.8124.9524.7424.9424.940.44%776,108
Dec 20, 202424.6324.9824.5324.8324.830.16%1,052,048
Dec 19, 202424.9624.9624.7724.7924.790.12%5,349,358
Dec 18, 202425.3525.3724.7124.7624.76-2.25%1,043,044
Dec 17, 202425.3125.4025.2925.3325.33-1.36%587,883
Dec 16, 202425.6725.7525.6525.6825.45-0.47%538,979
Dec 13, 202425.8925.8925.7325.8025.56-0.12%749,170
Dec 12, 202425.9526.0225.8325.8325.59-0.96%386,880
Dec 11, 202426.0826.0925.9826.0825.840.69%760,053
Dec 10, 202426.0526.0525.9025.9025.66-1.07%482,491
Dec 9, 202426.2626.3426.1326.1825.940.65%589,659
Dec 6, 202426.1326.1325.9726.0125.77-0.23%415,959
Dec 5, 202426.0226.1026.0226.0725.830.54%535,501
Dec 4, 202425.9625.9625.8825.9325.690.12%1,181,031
Dec 3, 202425.8825.9525.7725.9025.660.43%416,179
Dec 2, 202425.7625.8225.6325.7925.550.04%438,796
Nov 29, 202425.5525.7825.4525.7825.541.02%215,039
Nov 27, 202425.4825.5625.4525.5225.290.47%398,969
Nov 26, 202425.5125.5125.3325.4025.17-0.43%558,903
Nov 25, 202425.5625.6525.4825.5125.280.08%419,685
Nov 22, 202425.3525.4925.2825.4925.260.35%354,945
Nov 21, 202425.3425.4325.2825.4025.170.08%523,453
Nov 20, 202425.3325.3825.2225.3825.15-0.20%772,316
Nov 19, 202425.2625.4625.2625.4325.200.04%479,301
Nov 18, 202425.2425.4425.2425.4225.190.79%635,088
Nov 15, 202425.2825.2825.1725.2224.99-0.04%508,042
Nov 14, 202425.3325.3925.2225.2325.00-0.20%451,999
Nov 13, 202425.4025.4025.2025.2825.05-0.55%685,232
Nov 12, 202425.5325.6025.3125.4225.19-1.78%370,624
Nov 11, 202425.9625.9625.8325.8825.64-0.19%527,031
Nov 8, 202426.0426.0425.8125.9325.69-1.78%430,531
Nov 7, 202426.3126.4126.2226.4026.161.85%455,921
Nov 6, 202425.8625.9425.6825.9225.68-1.11%964,109
Nov 5, 202426.0526.2226.0526.2125.971.12%251,087
Nov 4, 202426.0226.0825.9025.9225.680.27%268,608
Nov 1, 202425.9326.0425.8325.8525.610.31%323,125
Oct 31, 202425.8525.8825.6425.7725.53-0.69%682,308
Oct 30, 202425.9226.0525.8925.9525.71-0.31%369,880
Oct 29, 202426.0926.1026.0126.0325.79-0.50%302,145
Oct 28, 202426.1026.1926.0726.1625.920.69%257,774
Oct 25, 202426.1326.1525.9425.9825.74-0.42%342,264
Oct 24, 202426.1026.1025.8626.0925.850.31%1,155,251
Oct 23, 202426.0226.1225.8826.0125.77-0.88%383,644
Oct 22, 202426.2326.2726.1826.2426.00-0.42%311,269
Oct 21, 202426.4526.4826.2726.3526.11-0.87%224,381
Oct 18, 202426.6026.6126.5326.5826.340.72%255,804
Oct 17, 202426.4826.4826.3926.3926.15-0.34%307,035
Oct 16, 202426.4526.5126.4226.4826.240.57%289,468
Oct 15, 202426.6126.6126.3226.3326.09-1.50%415,142
Oct 14, 202426.6026.7426.5826.7326.49-306,911
Oct 11, 202426.5426.7526.5426.7326.490.60%2,305,420
Oct 10, 202426.5226.6126.4126.5726.33-0.04%292,094
Oct 9, 202426.4526.6226.4226.5826.34-0.23%345,497
Oct 8, 202426.6526.6826.5626.6426.40-1.11%382,731
Oct 7, 202426.9827.0226.8326.9426.69-0.30%467,988
Oct 4, 202426.9127.0226.8327.0226.770.90%346,197
Oct 3, 202426.7326.8326.6726.7826.54-0.96%833,859
Oct 2, 202427.0327.0726.9127.0426.790.22%405,752
Oct 1, 202426.9827.0526.8026.9826.73-0.11%678,390
Sep 30, 202427.1327.1426.8927.0126.76-0.48%361,874
Sep 27, 202427.2027.3327.1127.1426.89-0.37%337,380