Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Historical Stock Data
25.56 ↑0.19 (0.75%)
As of May 3, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, DFAX is down -0.05% a day on average. There have been 15 days where Dimensional World ex U.S. Core Equity 2 ETF closed green and 15 days where DFAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.58 | 25.56 | ↓$0.02 (-0.08%) | 25.43 | 25.59 | 594.79K |
| 2024-05-02 | 25.22 | 25.37 | ↑$0.15 (0.59%) | 25.13 | 25.41 | 505.14K |
| 2024-05-01 | 24.95 | 24.96 | ↑$0.01 (0.04%) | 24.91 | 25.24 | 451.04K |
| 2024-04-30 | 25.22 | 24.97 | ↓$0.25 (-0.99%) | 24.97 | 25.25 | 273.80K |
| 2024-04-29 | 25.29 | 25.36 | ↑$0.07 (0.28%) | 25.24 | 25.38 | 369.32K |
| 2024-04-26 | 25.09 | 25.15 | ↑$0.06 (0.24%) | 25.07 | 25.19 | 306.28K |
| 2024-04-25 | 24.75 | 24.96 | ↑$0.21 (0.85%) | 24.69 | 24.99 | 322.98K |
| 2024-04-24 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.90 | 25.06 | 395.99K |
| 2024-04-23 | 24.85 | 25.01 | ↑$0.16 (0.64%) | 24.82 | 25.04 | 393.80K |
| 2024-04-22 | 24.65 | 24.82 | ↑$0.17 (0.69%) | 24.63 | 24.88 | 355.73K |
| 2024-04-19 | 24.63 | 24.61 | ↓$0.02 (-0.08%) | 24.55 | 24.69 | 733.04K |
| 2024-04-18 | 24.65 | 24.62 | ↓$0.03 (-0.12%) | 24.58 | 24.78 | 730.67K |
| 2024-04-17 | 24.69 | 24.62 | ↓$0.07 (-0.28%) | 24.52 | 24.72 | 742.03K |
| 2024-04-16 | 24.62 | 24.57 | ↓$0.05 (-0.20%) | 24.49 | 24.66 | 687.55K |
| 2024-04-15 | 25.16 | 24.86 | ↓$0.30 (-1.19%) | 24.82 | 25.19 | 524.07K |
| 2024-04-12 | 25.18 | 24.98 | ↓$0.20 (-0.79%) | 24.94 | 25.24 | 407.49K |
| 2024-04-11 | 25.39 | 25.40 | ↑$0.01 (0.04%) | 25.18 | 25.43 | 696.05K |
| 2024-04-10 | 25.34 | 25.31 | ↓$0.03 (-0.12%) | 25.22 | 25.41 | 563.76K |
| 2024-04-09 | 25.72 | 25.65 | ↓$0.07 (-0.27%) | 25.55 | 25.74 | 303.90K |
| 2024-04-08 | 25.57 | 25.60 | ↑$0.03 (0.12%) | 25.56 | 25.63 | 383.59K |
| 2024-04-05 | 25.36 | 25.45 | ↑$0.09 (0.35%) | 25.30 | 25.48 | 376.93K |
| 2024-04-04 | 25.71 | 25.35 | ↓$0.36 (-1.40%) | 25.34 | 25.71 | 406.39K |
| 2024-04-03 | 25.34 | 25.52 | ↑$0.18 (0.71%) | 25.34 | 25.55 | 436.21K |
| 2024-04-02 | 25.38 | 25.35 | ↓$0.03 (-0.12%) | 25.29 | 25.38 | 603.55K |
| 2024-04-01 | 25.41 | 25.42 | ↑$0.01 (0.04%) | 25.37 | 25.62 | 639.08K |
| 2024-03-28 | 25.53 | 25.44 | ↓$0.09 (-0.35%) | 25.38 | 25.53 | 422.92K |
| 2024-03-27 | 25.33 | 25.45 | ↑$0.12 (0.47%) | 25.31 | 25.46 | 489.30K |
| 2024-03-26 | 25.39 | 25.30 | ↓$0.09 (-0.35%) | 25.30 | 25.39 | 337.16K |
| 2024-03-25 | 25.27 | 25.30 | ↑$0.03 (0.12%) | 25.26 | 25.35 | 406.55K |
| 2024-03-22 | 25.36 | 25.29 | ↓$0.07 (-0.28%) | 25.27 | 25.36 | 473.16K |
Create an account or log in to view more rows.
$DFAX cup and handle forming
$DFAX might get a sell off today
$DFAX Green by EOD guarentee
$DFAX the FOMO will be epic
$DFAX almost time for the running
$DFAX bought more
$DFAX buy SHARES
$DFAX let’s gooooo
$DFAX Stair stepping nicely
$DFAX holdddd it tight yall