Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
33.81
-0.36 (-1.05%)
At close: Mar 13, 2026, 4:00 PM EDT
33.82
0.00 (0.01%)
After-hours: Mar 13, 2026, 8:00 PM EDT
DFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 34.26 | 34.45 | 33.76 | 33.81 | 33.81 | -1.05% | 599,359 |
| Mar 12, 2026 | 34.42 | 34.45 | 34.07 | 34.17 | 34.17 | -1.92% | 766,671 |
| Mar 11, 2026 | 34.75 | 34.92 | 34.63 | 34.84 | 34.84 | - | 899,160 |
| Mar 10, 2026 | 34.95 | 35.40 | 34.77 | 34.84 | 34.84 | 0.26% | 1,307,249 |
| Mar 9, 2026 | 34.00 | 34.85 | 33.70 | 34.75 | 34.75 | 0.72% | 1,487,230 |
| Mar 6, 2026 | 34.26 | 34.66 | 34.11 | 34.50 | 34.50 | -0.66% | 830,945 |
| Mar 5, 2026 | 35.02 | 35.14 | 34.38 | 34.73 | 34.73 | -2.00% | 730,462 |
| Mar 4, 2026 | 35.14 | 35.49 | 35.03 | 35.44 | 35.44 | 0.88% | 1,016,153 |
| Mar 3, 2026 | 34.83 | 35.31 | 34.30 | 35.13 | 35.13 | -3.59% | 1,691,029 |
| Mar 2, 2026 | 36.25 | 36.57 | 36.12 | 36.44 | 36.44 | -1.49% | 1,112,416 |
| Feb 27, 2026 | 36.90 | 37.11 | 36.88 | 36.99 | 36.99 | - | 587,946 |
| Feb 26, 2026 | 37.05 | 37.06 | 36.67 | 36.99 | 36.99 | -0.30% | 1,728,254 |
| Feb 25, 2026 | 37.05 | 37.13 | 36.92 | 37.10 | 37.10 | 0.90% | 728,069 |
| Feb 24, 2026 | 36.56 | 36.84 | 36.50 | 36.77 | 36.77 | 0.63% | 782,673 |
| Feb 23, 2026 | 36.61 | 36.75 | 36.42 | 36.54 | 36.54 | -0.38% | 944,908 |
| Feb 20, 2026 | 36.23 | 36.69 | 36.18 | 36.68 | 36.68 | 1.16% | 725,412 |
| Feb 19, 2026 | 36.06 | 36.26 | 35.99 | 36.26 | 36.26 | 0.03% | 706,497 |
| Feb 18, 2026 | 36.21 | 36.49 | 36.17 | 36.25 | 36.25 | 0.25% | 715,233 |
| Feb 17, 2026 | 35.98 | 36.24 | 35.75 | 36.16 | 36.16 | -0.19% | 1,173,131 |
| Feb 13, 2026 | 36.00 | 36.26 | 35.82 | 36.23 | 36.23 | 0.44% | 962,113 |
| Feb 12, 2026 | 36.60 | 36.60 | 36.02 | 36.07 | 36.07 | -1.07% | 682,657 |
| Feb 11, 2026 | 36.36 | 36.51 | 36.16 | 36.46 | 36.46 | 0.89% | 642,438 |
| Feb 10, 2026 | 36.17 | 36.27 | 36.12 | 36.14 | 36.14 | 0.28% | 782,985 |
| Feb 9, 2026 | 35.67 | 36.08 | 35.67 | 36.04 | 36.04 | 1.52% | 898,587 |
| Feb 6, 2026 | 35.10 | 35.52 | 35.10 | 35.50 | 35.50 | 2.13% | 569,687 |
| Feb 5, 2026 | 34.85 | 35.04 | 34.70 | 34.76 | 34.76 | -1.19% | 758,321 |
| Feb 4, 2026 | 35.49 | 35.49 | 34.98 | 35.18 | 35.18 | 0.23% | 810,523 |
| Feb 3, 2026 | 34.97 | 35.16 | 34.80 | 35.10 | 35.10 | 0.72% | 856,298 |
| Feb 2, 2026 | 34.54 | 34.86 | 34.54 | 34.85 | 34.85 | 0.43% | 673,404 |
| 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 |