Dimensional International Core Equity Market ETF (DFAI) Historical Stock Data
38.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAI is down -0.01% a day on average. There have been 15 days where Dimensional International Core Equity Market ETF closed green and 15 days where DFAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.34 | 38.32 | ↓$0.02 (-0.05%) | 38.27 | 38.36 | 696.43K |
| 2025-12-23 | 38.24 | 38.30 | ↑$0.06 (0.16%) | 38.23 | 38.33 | 1.75M |
| 2025-12-22 | 37.97 | 38.05 | ↑$0.08 (0.21%) | 37.94 | 38.08 | 1.50M |
| 2025-12-19 | 37.80 | 37.89 | ↑$0.09 (0.24%) | 37.80 | 38.01 | 1.17M |
| 2025-12-18 | 37.72 | 37.66 | ↓$0.06 (-0.16%) | 37.57 | 37.86 | 1.47M |
| 2025-12-17 | 37.63 | 37.43 | ↓$0.20 (-0.53%) | 37.43 | 37.70 | 1.45M |
| 2025-12-16 | 37.79 | 37.66 | ↓$0.13 (-0.34%) | 37.57 | 37.81 | 1.27M |
| 2025-12-15 | 38.20 | 38.08 | ↓$0.12 (-0.31%) | 38.00 | 38.22 | 1.50M |
| 2025-12-12 | 38.10 | 37.86 | ↓$0.24 (-0.63%) | 37.70 | 38.13 | 1.42M |
| 2025-12-11 | 37.93 | 38.06 | ↑$0.13 (0.34%) | 37.92 | 38.12 | 0.96M |
| 2025-12-10 | 37.45 | 37.82 | ↑$0.37 (0.99%) | 37.44 | 37.88 | 0.93M |
| 2025-12-09 | 37.50 | 37.42 | ↓$0.08 (-0.21%) | 37.42 | 37.59 | 856.13K |
| 2025-12-08 | 37.58 | 37.47 | ↓$0.11 (-0.29%) | 37.41 | 37.62 | 0.91M |
| 2025-12-05 | 37.68 | 37.57 | ↓$0.11 (-0.29%) | 37.51 | 37.73 | 837.11K |
| 2025-12-04 | 37.60 | 37.57 | ↓$0.03 (-0.08%) | 37.50 | 37.67 | 680.74K |
| 2025-12-03 | 37.32 | 37.46 | ↑$0.14 (0.38%) | 37.30 | 37.48 | 716.37K |
| 2025-12-02 | 37.22 | 37.25 | ↑$0.03 (0.08%) | 37.14 | 37.30 | 1.54M |
| 2025-12-01 | 37.29 | 37.19 | ↓$0.10 (-0.27%) | 37.17 | 37.36 | 771.07K |
| 2025-11-28 | 37.23 | 37.38 | ↑$0.15 (0.40%) | 37.19 | 37.39 | 398.73K |
| 2025-11-26 | 36.93 | 37.18 | ↑$0.25 (0.68%) | 36.84 | 37.24 | 895.38K |
| 2025-11-25 | 36.49 | 36.78 | ↑$0.29 (0.79%) | 36.41 | 36.80 | 1.23M |
| 2025-11-24 | 36.19 | 36.31 | ↑$0.12 (0.33%) | 36.12 | 36.36 | 1.03M |
| 2025-11-21 | 36.00 | 36.22 | ↑$0.22 (0.61%) | 35.87 | 36.31 | 1.05M |
| 2025-11-20 | 36.41 | 35.69 | ↓$0.72 (-1.98%) | 35.69 | 36.46 | 1.95M |
| 2025-11-19 | 36.21 | 36.15 | ↓$0.06 (-0.17%) | 36.00 | 36.35 | 1.10M |
| 2025-11-18 | 36.16 | 36.26 | ↑$0.10 (0.28%) | 36.03 | 36.37 | 1.21M |
| 2025-11-17 | 36.86 | 36.64 | ↓$0.22 (-0.60%) | 36.51 | 36.96 | 887.53K |
| 2025-11-14 | 36.89 | 37.09 | ↑$0.20 (0.54%) | 36.84 | 37.17 | 0.97M |
| 2025-11-13 | 37.50 | 37.15 | ↓$0.35 (-0.93%) | 37.10 | 37.52 | 0.94M |
| 2025-11-12 | 37.37 | 37.52 | ↑$0.15 (0.40%) | 37.35 | 37.56 | 1.03M |
Create an account or log in to view more rows.
$DFAI Now I'm worried....
$DFAI tomorrow will be an explosion day
I believe it!
$DFAI this market love evrry dips let’s see
$DFAI my lotto for earnings
$DFAI LETS GOOOOOOOO!!!!!!!
$DFAI come on I wana jump up and down
$DFAI it begins tomorrow
$DFAI Dip buyers are going to get wrecked
$DFAI Wish I shorted
$DFAI Algorithms are playing games