Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
30.42
+0.03 (0.10%)
Sep 3, 2025, 10:55 AM - Market open
DFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.21 | 30.40 | 30.15 | 30.39 | 30.39 | -0.72% | 665,919 |
| Aug 29, 2025 | 30.55 | 30.69 | 30.53 | 30.61 | 30.61 | -0.36% | 1,872,565 |
| Aug 28, 2025 | 30.68 | 30.76 | 30.62 | 30.72 | 30.72 | 0.42% | 355,679 |
| Aug 27, 2025 | 30.48 | 30.60 | 30.40 | 30.59 | 30.59 | -0.36% | 301,746 |
| Aug 26, 2025 | 30.67 | 30.71 | 30.63 | 30.70 | 30.70 | 0.03% | 367,498 |
| Aug 25, 2025 | 30.86 | 30.97 | 30.69 | 30.69 | 30.69 | -0.97% | 325,462 |
| Aug 22, 2025 | 30.59 | 31.04 | 30.59 | 30.99 | 30.99 | 1.61% | 358,338 |
| Aug 21, 2025 | 30.47 | 30.53 | 30.42 | 30.50 | 30.50 | -0.20% | 376,500 |
| Aug 20, 2025 | 30.55 | 30.58 | 30.47 | 30.56 | 30.56 | 0.13% | 312,750 |
| Aug 19, 2025 | 30.63 | 30.68 | 30.51 | 30.52 | 30.52 | -0.36% | 411,443 |
| Aug 18, 2025 | 30.53 | 30.63 | 30.53 | 30.63 | 30.63 | 0.16% | 327,794 |
| Aug 15, 2025 | 30.62 | 30.62 | 30.54 | 30.58 | 30.58 | 0.46% | 429,761 |
| Aug 14, 2025 | 30.40 | 30.45 | 30.34 | 30.44 | 30.44 | -0.46% | 377,262 |
| Aug 13, 2025 | 30.55 | 30.61 | 30.53 | 30.58 | 30.58 | 0.56% | 418,835 |
| Aug 12, 2025 | 30.14 | 30.42 | 30.14 | 30.41 | 30.41 | 1.10% | 420,271 |
| Aug 11, 2025 | 30.05 | 30.14 | 30.05 | 30.08 | 30.08 | -0.33% | 326,411 |
| Aug 8, 2025 | 30.14 | 30.21 | 30.11 | 30.18 | 30.18 | 0.33% | 577,128 |
| Aug 7, 2025 | 30.12 | 30.16 | 29.97 | 30.08 | 30.08 | 0.74% | 535,413 |
| Aug 6, 2025 | 29.77 | 29.90 | 29.77 | 29.86 | 29.86 | 0.64% | 376,929 |
| Aug 5, 2025 | 29.70 | 29.73 | 29.59 | 29.67 | 29.67 | 0.24% | 595,820 |
| Aug 4, 2025 | 29.53 | 29.60 | 29.51 | 29.60 | 29.60 | 1.13% | 458,483 |
| Aug 1, 2025 | 29.30 | 29.30 | 29.09 | 29.27 | 29.27 | -0.07% | 863,887 |
| Jul 31, 2025 | 29.41 | 29.43 | 29.24 | 29.29 | 29.29 | -0.68% | 409,872 |
| Jul 30, 2025 | 29.66 | 29.69 | 29.42 | 29.49 | 29.49 | -0.84% | 415,293 |
| Jul 29, 2025 | 29.78 | 29.78 | 29.69 | 29.74 | 29.74 | 0.13% | 463,272 |
| Jul 28, 2025 | 29.86 | 29.86 | 29.64 | 29.70 | 29.70 | -1.30% | 476,751 |
| Jul 25, 2025 | 29.99 | 30.10 | 29.92 | 30.09 | 30.09 | 0.07% | 446,884 |
| Jul 24, 2025 | 30.20 | 30.26 | 30.07 | 30.07 | 30.07 | -0.76% | 1,696,373 |
| Jul 23, 2025 | 30.12 | 30.34 | 30.10 | 30.30 | 30.30 | 1.58% | 1,234,711 |
| Jul 22, 2025 | 29.72 | 29.85 | 29.63 | 29.83 | 29.83 | 0.47% | 632,265 |
| Jul 21, 2025 | 29.68 | 29.83 | 29.64 | 29.69 | 29.69 | 0.71% | 304,407 |
| Jul 18, 2025 | 29.69 | 29.69 | 29.47 | 29.48 | 29.48 | -0.30% | 530,949 |
| Jul 17, 2025 | 29.42 | 29.58 | 29.41 | 29.57 | 29.57 | 0.41% | 350,867 |
| Jul 16, 2025 | 29.35 | 29.48 | 29.25 | 29.45 | 29.45 | 0.37% | 1,060,907 |
| Jul 15, 2025 | 29.56 | 29.58 | 29.32 | 29.34 | 29.34 | -0.54% | 522,875 |
| Jul 14, 2025 | 29.46 | 29.53 | 29.41 | 29.50 | 29.50 | 0.10% | 406,935 |
| Jul 11, 2025 | 29.52 | 29.52 | 29.43 | 29.47 | 29.47 | -0.57% | 354,586 |
| Jul 10, 2025 | 29.60 | 29.66 | 29.52 | 29.64 | 29.64 | 0.10% | 380,082 |
| Jul 9, 2025 | 29.55 | 29.62 | 29.48 | 29.61 | 29.61 | 0.44% | 442,151 |
| Jul 8, 2025 | 29.33 | 29.49 | 29.31 | 29.48 | 29.48 | 0.79% | 935,062 |
| Jul 7, 2025 | 29.38 | 29.42 | 29.16 | 29.25 | 29.25 | -1.28% | 489,076 |
| Jul 3, 2025 | 29.52 | 29.64 | 29.52 | 29.63 | 29.63 | 0.37% | 598,654 |
| Jul 2, 2025 | 29.34 | 29.53 | 29.28 | 29.52 | 29.52 | 0.44% | 6,244,614 |
| Jul 1, 2025 | 29.36 | 29.43 | 29.32 | 29.39 | 29.39 | 0.07% | 614,421 |
| Jun 30, 2025 | 29.27 | 29.40 | 29.21 | 29.37 | 29.37 | 0.41% | 853,097 |
| Jun 27, 2025 | 29.26 | 29.36 | 29.15 | 29.25 | 29.25 | 0.38% | 419,659 |
| Jun 26, 2025 | 29.03 | 29.18 | 29.03 | 29.14 | 29.14 | 1.11% | 1,070,129 |
| Jun 25, 2025 | 28.79 | 28.89 | 28.75 | 28.82 | 28.82 | -0.03% | 760,879 |
| Jun 24, 2025 | 28.71 | 28.92 | 28.69 | 28.83 | 28.83 | -0.14% | 4,842,361 |
| Jun 23, 2025 | 28.57 | 28.87 | 28.51 | 28.87 | 28.51 | 0.73% | 516,968 |