Skip to main content
Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
25.36
-0.02 (-0.08%)
Nov 21, 2024, 11:22 AM EST - Market open

DFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3325.3825.2225.3825.38-0.20%772,316
Nov 19, 202425.2625.4625.2625.4325.430.04%479,301
Nov 18, 202425.2425.4425.2425.4225.420.79%635,088
Nov 15, 202425.2825.2825.1725.2225.22-0.04%508,042
Nov 14, 202425.3325.3925.2225.2325.23-0.20%451,999
Nov 13, 202425.4025.4025.2025.2825.28-0.55%685,232
Nov 12, 202425.5325.6025.3125.4225.42-1.78%370,624
Nov 11, 202425.9625.9625.8325.8825.88-0.19%527,031
Nov 8, 202426.0426.0425.8125.9325.93-1.78%430,531
Nov 7, 202426.3126.4126.2226.4026.401.85%455,921
Nov 6, 202425.8625.9425.6825.9225.92-1.11%964,109
Nov 5, 202426.0526.2226.0526.2126.211.12%251,087
Nov 4, 202426.0226.0825.9025.9225.920.27%268,608
Nov 1, 202425.9326.0425.8325.8525.850.31%323,125
Oct 31, 202425.8525.8825.6425.7725.77-0.69%682,308
Oct 30, 202425.9226.0525.8925.9525.95-0.31%369,880
Oct 29, 202426.0926.1026.0126.0326.03-0.50%302,145
Oct 28, 202426.1026.1926.0726.1626.160.69%257,774
Oct 25, 202426.1326.1525.9425.9825.98-0.42%342,264
Oct 24, 202426.1026.1025.8626.0926.090.31%1,155,251
Oct 23, 202426.0226.1225.8826.0126.01-0.88%383,644
Oct 22, 202426.2326.2726.1826.2426.24-0.42%311,269
Oct 21, 202426.4526.4826.2726.3526.35-0.87%224,381
Oct 18, 202426.6026.6126.5326.5826.580.72%255,804
Oct 17, 202426.4826.4826.3926.3926.39-0.34%307,035
Oct 16, 202426.4526.5126.4226.4826.480.57%289,468
Oct 15, 202426.6126.6126.3226.3326.33-1.50%415,142
Oct 14, 202426.6026.7426.5826.7326.73-306,911
Oct 11, 202426.5426.7526.5426.7326.730.60%2,305,420
Oct 10, 202426.5226.6126.4126.5726.57-0.04%292,094
Oct 9, 202426.4526.6226.4226.5826.58-0.23%345,497
Oct 8, 202426.6526.6826.5626.6426.64-1.11%382,731
Oct 7, 202426.9827.0226.8326.9426.94-0.30%467,988
Oct 4, 202426.9127.0226.8327.0227.020.90%346,197
Oct 3, 202426.7326.8326.6726.7826.78-0.96%833,859
Oct 2, 202427.0327.0726.9127.0427.040.22%405,752
Oct 1, 202426.9827.0526.8026.9826.98-0.11%678,390
Sep 30, 202427.1327.1426.8927.0127.01-0.48%361,874
Sep 27, 202427.2027.3327.1127.1427.14-0.37%337,380
Sep 26, 202427.1827.3027.0927.2427.242.25%407,193
Sep 25, 202426.8226.8226.6226.6426.64-0.82%410,414
Sep 24, 202426.6826.8626.6126.8626.861.40%378,837
Sep 23, 202426.4426.5226.4026.4926.490.57%362,254
Sep 20, 202426.3626.4026.2426.3426.34-0.68%399,158
Sep 19, 202426.4826.5526.3326.5226.521.92%693,474
Sep 18, 202426.1526.3725.9626.0226.02-0.38%1,050,906
Sep 17, 202426.2026.2326.0326.1226.12-0.84%381,290
Sep 16, 202426.2726.3726.2226.3426.160.61%343,191
Sep 13, 202426.1526.2626.1326.1826.000.54%246,147
Sep 12, 202425.7826.0625.7826.0425.860.81%343,159
Sep 11, 202425.6725.8525.4225.8325.650.51%333,860
Sep 10, 202425.7625.7625.5225.7025.52-0.46%280,572
Sep 9, 202425.7425.9025.7425.8225.640.94%377,674
Sep 6, 202425.9826.0425.5525.5825.40-1.92%573,718
Sep 5, 202426.1026.1626.0026.0825.900.23%436,917
Sep 4, 202425.9626.1625.9626.0225.84-0.27%565,347
Sep 3, 202426.3926.3926.0326.0925.91-1.66%769,947
Aug 30, 202426.5726.6026.4126.5326.350.19%315,257
Aug 29, 202426.5226.5926.4426.4826.300.27%277,951
Aug 28, 202426.4726.5226.3226.4126.23-0.56%328,530
Aug 27, 202426.5026.6126.4926.5626.380.34%502,425
Aug 26, 202426.4926.5626.4526.4726.29-0.49%451,846
Aug 23, 202426.3326.6026.2926.6026.421.92%385,508
Aug 22, 202426.3326.3326.0926.1025.92-0.84%1,737,479
Aug 21, 202426.2426.3826.2026.3226.140.65%394,966
Aug 20, 202426.1926.2426.1126.1525.97-0.42%562,521
Aug 19, 202426.1026.2926.1026.2626.081.12%330,933
Aug 16, 202425.7825.9725.7825.9725.790.74%434,283
Aug 15, 202425.6925.8325.6525.7825.601.18%515,465
Aug 14, 202425.4625.5125.3925.4825.300.24%1,696,990
Aug 13, 202425.1825.4525.1825.4225.251.32%359,475
Aug 12, 202425.0125.1625.0025.0924.920.24%540,128
Aug 9, 202424.9525.0624.8825.0324.860.36%386,789
Aug 8, 202424.7724.9524.6624.9424.771.67%1,353,287
Aug 7, 202424.8624.8824.4924.5324.360.66%654,414
Aug 6, 202424.1024.5124.0924.3724.200.33%1,038,104
Aug 5, 202423.9424.4123.7824.2924.12-2.80%972,511
Aug 2, 202425.1125.1124.8224.9924.82-1.61%626,047
Aug 1, 202425.7625.8125.2825.4025.23-2.31%401,848
Jul 31, 202425.9826.0825.9226.0025.821.56%421,302
Jul 30, 202425.5925.6525.5125.6025.420.12%471,294
Jul 29, 202425.6525.6525.4825.5725.39-0.43%347,791
Jul 26, 202425.5725.7125.5725.6825.501.26%763,466
Jul 25, 202425.4125.5625.2725.3625.19-0.59%503,564
Jul 24, 202425.7225.7925.5125.5125.33-1.12%481,716
Jul 23, 202425.8225.8725.7925.8025.62-0.65%495,079
Jul 22, 202425.9125.9925.8625.9725.790.74%1,765,603
Jul 19, 202425.8725.8825.7525.7825.60-0.73%443,837
Jul 18, 202426.2626.2625.9425.9725.79-0.88%618,015
Jul 17, 202426.2326.3126.1826.2026.02-0.68%302,486
Jul 16, 202426.1726.3826.1426.3826.200.61%355,363
Jul 15, 202426.3426.3426.1926.2226.04-0.64%426,915
Jul 12, 202426.3726.4926.2426.3926.210.73%431,680
Jul 11, 202426.2226.3026.1826.2026.020.61%396,100
Jul 10, 202425.9426.0625.9326.0425.860.93%407,288
Jul 9, 202425.7925.8525.7425.8025.62-0.23%527,440
Jul 8, 202425.9525.9725.8325.8625.68-0.31%451,621
Jul 5, 202425.9725.9825.7925.9425.760.54%543,554
Jul 3, 202425.6125.8425.6125.8025.621.10%583,875
Jul 2, 202425.4025.5325.3625.5225.340.24%566,976