Dimensional World ex U.S. Core Equity 2 ETF (DFAX)

NYSEARCA: DFAX · Real-Time Price · USD

Compare

34.70

-0.62 (-1.76%)

At close: Jan 30, 2026, 4:00 PM EST

34.15

-0.55 (-1.59%)

After-hours: Jan 30, 2026, 8:00 PM EST

DFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.07	35.16	34.57	34.70	34.70	-1.76%	813,606
Jan 29, 2026	35.49	35.56	34.90	35.32	35.32	0.17%	1,039,105
Jan 28, 2026	35.32	35.33	35.07	35.26	35.26	-0.28%	712,962
Jan 27, 2026	35.08	35.39	35.08	35.36	35.36	1.64%	719,158
Jan 26, 2026	34.87	34.94	34.78	34.79	34.79	0.38%	569,179
Jan 23, 2026	34.38	34.68	34.29	34.66	34.66	0.67%	607,979
Jan 22, 2026	34.41	34.51	34.32	34.43	34.43	0.73%	449,773
Jan 21, 2026	33.95	34.27	33.90	34.18	34.18	1.12%	2,009,092
Jan 20, 2026	33.80	34.02	33.76	33.80	33.80	-0.91%	647,970
Jan 16, 2026	34.15	34.15	33.96	34.11	34.11	0.03%	639,729
Jan 15, 2026	34.14	34.20	34.06	34.10	34.10	0.15%	767,522
Jan 14, 2026	33.97	34.05	33.91	34.05	34.05	0.62%	607,883
Jan 13, 2026	33.90	33.91	33.76	33.84	33.84	-0.59%	664,778
Jan 12, 2026	33.80	34.05	33.80	34.04	34.04	0.98%	650,632
Jan 9, 2026	33.60	33.76	33.54	33.71	33.71	0.60%	743,685
Jan 8, 2026	33.40	33.52	33.35	33.51	33.51	0.03%	707,303
Jan 7, 2026	33.54	33.57	33.45	33.50	33.50	-0.24%	758,335
Jan 6, 2026	33.57	33.65	33.54	33.58	33.58	0.33%	869,265
Jan 5, 2026	33.21	33.50	33.21	33.47	33.47	0.81%	799,183
Jan 2, 2026	33.14	33.20	32.99	33.20	33.20	1.44%	1,163,578
Dec 31, 2025	32.79	32.81	32.71	32.73	32.73	-0.40%	468,959
Dec 30, 2025	32.86	32.95	32.84	32.86	32.86	0.27%	766,901
Dec 29, 2025	32.76	32.81	32.70	32.77	32.77	-0.36%	546,698
Dec 26, 2025	32.80	32.92	32.80	32.89	32.89	0.24%	357,781
Dec 24, 2025	32.82	32.83	32.77	32.81	32.81	0.12%	231,216
Dec 23, 2025	32.71	32.80	32.63	32.77	32.77	0.55%	747,737
Dec 22, 2025	32.52	32.60	32.49	32.59	32.59	0.65%	554,172
Dec 19, 2025	32.30	32.49	32.30	32.38	32.38	0.75%	706,833
Dec 18, 2025	32.18	32.31	32.10	32.14	32.14	0.69%	1,193,862
Dec 17, 2025	32.15	32.19	31.92	31.92	31.92	-0.59%	767,565
Dec 16, 2025	32.14	32.23	32.03	32.11	32.11	-1.23%	999,996
Dec 15, 2025	32.65	32.65	32.48	32.51	32.28	0.43%	1,355,046
Dec 12, 2025	32.63	32.66	32.24	32.37	32.14	-0.68%	756,971
Dec 11, 2025	32.40	32.65	32.40	32.59	32.36	0.31%	683,508
Dec 10, 2025	32.26	32.55	32.18	32.49	32.26	0.90%	694,402
Dec 9, 2025	32.25	32.28	32.18	32.20	31.97	-0.06%	738,123
Dec 8, 2025	32.35	32.35	32.15	32.22	31.99	-0.15%	3,714,187
Dec 5, 2025	32.38	32.45	32.25	32.27	32.04	0.22%	646,833
Dec 4, 2025	32.27	32.28	32.15	32.20	31.97	0.12%	470,968
Dec 3, 2025	32.07	32.17	32.02	32.16	31.93	0.41%	458,606
Dec 2, 2025	32.12	32.12	31.90	32.03	31.80	0.13%	665,441
Dec 1, 2025	32.00	32.12	31.97	31.99	31.76	-0.50%	810,851
Nov 28, 2025	31.96	32.15	31.96	32.15	31.92	0.66%	137,049
Nov 26, 2025	31.76	31.98	31.76	31.94	31.71	1.01%	518,839
Nov 25, 2025	31.41	31.66	31.31	31.62	31.40	1.02%	786,302
Nov 24, 2025	31.10	31.33	31.09	31.30	31.08	0.55%	441,415
Nov 21, 2025	30.89	31.21	30.81	31.13	30.91	0.87%	1,021,108
Nov 20, 2025	31.49	31.52	30.84	30.86	30.64	-1.15%	975,243
Nov 19, 2025	31.23	31.42	31.12	31.22	31.00	-0.38%	663,836
Nov 18, 2025	31.27	31.44	31.14	31.34	31.12	-0.95%	1,031,236