Skip to main content
Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
24.83
+0.04 (0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

DFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6324.9824.5324.8324.830.16%1,052,048
Dec 19, 202424.9624.9624.7724.7924.790.12%5,349,400
Dec 18, 202425.3525.3724.7124.7624.76-2.25%1,043,044
Dec 17, 202425.3125.4025.2925.3325.33-1.36%587,900
Dec 16, 202425.6725.7525.6525.6825.45-0.47%539,000
Dec 13, 202425.8925.8925.7325.8025.56-0.12%749,200
Dec 12, 202425.9526.0225.8325.8325.59-0.96%386,900
Dec 11, 202426.0826.0925.9826.0825.840.69%760,100
Dec 10, 202426.0526.0525.9025.9025.66-1.07%482,500
Dec 9, 202426.2626.3426.1326.1825.940.65%589,700
Dec 6, 202426.1326.1325.9726.0125.77-0.23%416,000
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%416,200
Dec 2, 202425.7625.8225.6325.7925.550.04%438,800
Nov 29, 202425.5525.7825.4525.7825.551.02%215,039
Nov 27, 202425.4825.5625.4525.5225.290.47%399,000
Nov 26, 202425.5125.5125.3325.4025.17-0.43%558,903
Nov 25, 202425.5625.6525.4825.5125.280.08%419,700
Nov 22, 202425.3525.4925.2825.4925.260.35%354,945
Nov 21, 202425.3425.4325.2825.4025.170.08%523,500
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%635,100
Nov 15, 202425.2825.2825.1725.2224.99-0.04%508,042
Nov 14, 202425.3325.3925.2225.2325.00-0.20%452,000
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%251,100
Nov 4, 202426.0226.0825.9025.9225.680.27%268,608
Nov 1, 202425.9326.0425.8325.8525.610.31%323,125
Oct 31, 202425.8525.8825.6425.7725.54-0.69%682,308
Oct 30, 202425.9226.0525.8925.9525.71-0.31%369,900
Oct 29, 202426.0926.1026.0126.0325.79-0.50%302,145
Oct 28, 202426.1026.1926.0726.1625.920.69%257,800
Oct 25, 202426.1326.1525.9425.9825.74-0.42%342,300
Oct 24, 202426.1026.1025.8626.0925.850.31%1,155,300
Oct 23, 202426.0226.1225.8826.0125.77-0.88%383,644
Oct 22, 202426.2326.2726.1826.2426.00-0.42%311,300
Oct 21, 202426.4526.4826.2726.3526.11-0.87%224,400
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%289,500
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%292,100
Oct 9, 202426.4526.6226.4226.5826.34-0.23%345,500
Oct 8, 202426.6526.6826.5626.6426.40-1.11%382,731
Oct 7, 202426.9827.0226.8326.9426.69-0.30%468,000
Oct 4, 202426.9127.0226.8327.0226.770.90%346,200
Oct 3, 202426.7326.8326.6726.7826.54-0.96%833,900
Oct 2, 202427.0327.0726.9127.0426.790.22%405,752
Oct 1, 202426.9827.0526.8026.9826.73-0.11%678,400
Sep 30, 202427.1327.1426.8927.0126.76-0.48%361,900
Sep 27, 202427.2027.3327.1127.1426.89-0.37%337,400
Sep 26, 202427.1827.3027.0927.2426.992.25%407,200
Sep 25, 202426.8226.8226.6226.6426.40-0.82%410,414
Sep 24, 202426.6826.8626.6126.8626.621.40%378,837
Sep 23, 202426.4426.5226.4026.4926.250.57%362,300
Sep 20, 202426.3626.4026.2426.3426.10-0.68%399,200
Sep 19, 202426.4826.5526.3326.5226.281.92%693,500
Sep 18, 202426.1526.3725.9626.0225.78-0.38%1,050,906
Sep 17, 202426.2026.2326.0326.1225.88-0.84%381,300
Sep 16, 202426.2726.3726.2226.3425.920.61%343,200
Sep 13, 202426.1526.2626.1326.1825.760.54%246,147
Sep 12, 202425.7826.0625.7826.0425.620.81%343,200
Sep 11, 202425.6725.8525.4225.8325.420.51%333,900
Sep 10, 202425.7625.7625.5225.7025.29-0.46%280,600
Sep 9, 202425.7425.9025.7425.8225.410.94%377,700
Sep 6, 202425.9826.0425.5525.5825.17-1.92%573,718
Sep 5, 202426.1026.1626.0026.0825.660.23%436,917
Sep 4, 202425.9626.1625.9626.0225.61-0.27%565,347
Sep 3, 202426.3926.3926.0326.0925.67-1.66%769,947
Aug 30, 202426.5726.6026.4126.5326.110.19%315,300
Aug 29, 202426.5226.5926.4426.4826.060.27%278,000
Aug 28, 202426.4726.5226.3226.4125.99-0.56%328,530
Aug 27, 202426.5026.6126.4926.5626.140.34%502,425
Aug 26, 202426.4926.5626.4526.4726.05-0.49%451,846
Aug 23, 202426.3326.6026.2926.6026.181.92%385,508
Aug 22, 202426.3326.3326.0926.1025.68-0.84%1,737,500
Aug 21, 202426.2426.3826.2026.3225.900.65%395,000
Aug 20, 202426.1926.2426.1126.1525.73-0.42%562,521
Aug 19, 202426.1026.2926.1026.2625.841.12%330,933
Aug 16, 202425.7825.9725.7825.9725.560.74%434,300
Aug 15, 202425.6925.8325.6525.7825.371.18%515,500
Aug 14, 202425.4625.5125.3925.4825.070.24%1,697,000
Aug 13, 202425.1825.4525.1825.4225.011.32%359,500
Aug 12, 202425.0125.1625.0025.0924.690.24%540,128
Aug 9, 202424.9525.0624.8825.0324.630.36%386,800
Aug 8, 202424.7724.9524.6624.9424.541.67%1,353,300
Aug 7, 202424.8624.8824.4924.5324.140.66%654,414
Aug 6, 202424.1024.5124.0924.3723.980.33%1,038,104
Aug 5, 202423.9424.4123.7824.2923.90-2.80%972,511
Aug 2, 202425.1125.1124.8224.9924.59-1.61%626,047
Aug 1, 202425.7625.8125.2825.4025.00-2.31%401,848