Skip to main content
/
Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
27.52
+0.19 (0.70%)
At close: May 9, 2025, 4:00 PM
27.52
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

DFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.5027.5827.4527.5227.520.70%389,851
May 8, 202527.4827.4827.3227.3327.33-0.07%504,911
May 7, 202527.4327.4427.2727.3527.35-0.44%781,978
May 6, 202527.4527.5527.4227.4727.47-0.11%401,178
May 5, 202527.4927.5627.4727.5027.500.40%730,355
May 2, 202527.3527.4427.3127.3927.392.01%777,138
May 1, 202526.9026.9826.8126.8526.85-0.26%497,978
Apr 30, 202526.7426.9926.6726.9226.92-0.11%571,939
Apr 29, 202526.9227.0126.8826.9526.950.34%829,791
Apr 28, 202526.7026.8926.7026.8626.860.56%590,585
Apr 25, 202526.5426.7226.5326.7126.710.07%626,191
Apr 24, 202526.4926.7126.4626.6926.691.37%531,487
Apr 23, 202526.5026.6326.3026.3326.330.23%639,636
Apr 22, 202526.1526.4226.1526.2726.271.59%542,784
Apr 21, 202526.1026.1025.6825.8625.86-0.23%527,998
Apr 17, 202525.9126.0525.8325.9225.921.05%594,474
Apr 16, 202525.7325.8725.5625.6525.65-0.35%747,714
Apr 15, 202525.7025.8725.7025.7425.740.55%502,414
Apr 14, 202525.4925.7525.4225.6025.601.23%599,746
Apr 11, 202524.8425.3624.8225.2925.292.80%851,419
Apr 10, 202524.6924.7524.1624.6024.60-1.52%1,418,483
Apr 9, 202523.5725.0723.3224.9824.986.89%1,460,790
Apr 8, 202524.3424.3423.1623.3723.37-0.76%1,803,997
Apr 7, 202523.4824.3323.2423.5523.55-2.89%2,568,764
Apr 4, 202524.8324.8824.1724.2524.25-6.15%2,064,940
Apr 3, 202526.0126.1125.8025.8425.84-1.94%894,521
Apr 2, 202526.0926.4026.0926.3526.350.15%715,866
Apr 1, 202526.2026.3526.1226.3126.310.42%857,732
Mar 31, 202526.0626.2625.9626.2026.20-0.83%980,710
Mar 28, 202526.5526.6126.3726.4226.42-1.23%838,158
Mar 27, 202526.6726.8026.6326.7526.750.22%741,773
Mar 26, 202526.8226.8826.6426.6926.69-0.89%787,235
Mar 25, 202526.9026.9726.8826.9326.930.19%604,188
Mar 24, 202526.8526.9426.8226.8826.810.07%537,805
Mar 21, 202526.8226.8926.7726.8626.79-0.37%569,243
Mar 20, 202526.8327.0326.8026.9626.89-0.92%615,384
Mar 19, 202527.1027.3027.0427.2127.140.26%1,953,275
Mar 18, 202527.1427.1627.0127.1427.070.09%532,755
Mar 17, 202526.8927.1626.8927.1227.051.21%710,329
Mar 14, 202526.6026.8126.6026.7926.721.82%365,450
Mar 13, 202526.3226.4126.2326.3126.24-0.57%475,807
Mar 12, 202526.4426.5026.2926.4626.390.76%499,274
Mar 11, 202526.3526.4126.1126.2626.19-0.15%635,675
Mar 10, 202526.4826.5426.1426.3026.23-1.94%708,464
Mar 7, 202526.6526.8726.6026.8226.750.75%554,407
Mar 6, 202526.6826.8626.5826.6226.55-0.30%670,469
Mar 5, 202526.4326.7826.4326.7026.632.46%765,802
Mar 4, 202525.9226.2925.7326.0625.99-0.04%901,931
Mar 3, 202526.3326.3725.9426.0726.000.42%2,907,797
Feb 28, 202525.9225.9725.7525.9625.89-0.38%353,949