Dimensional International Core Equity Market ETF (DFAI) Historical Stock Data
37.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAI is up 0.06% a day on average. There have been 19 days where Dimensional International Core Equity Market ETF closed green and 11 days where DFAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 37.11 | 37.23 | ↑$0.12 (0.32%) | 37.10 | 37.28 | 1.12M |
| 2025-11-10 | 36.83 | 37.00 | ↑$0.17 (0.46%) | 36.75 | 37.03 | 1.19M |
| 2025-11-07 | 36.33 | 36.60 | ↑$0.27 (0.74%) | 36.22 | 36.60 | 0.98M |
| 2025-11-06 | 36.53 | 36.42 | ↓$0.11 (-0.30%) | 36.32 | 36.61 | 1.38M |
| 2025-11-05 | 36.31 | 36.50 | ↑$0.19 (0.52%) | 36.30 | 36.56 | 1.59M |
| 2025-11-04 | 36.23 | 36.25 | ↑$0.02 (0.06%) | 36.21 | 36.44 | 1.01M |
| 2025-11-03 | 36.60 | 36.62 | ↑$0.02 (0.05%) | 36.49 | 36.65 | 849K |
| 2025-10-31 | 36.69 | 36.63 | ↓$0.06 (-0.16%) | 36.49 | 36.69 | 1.17M |
| 2025-10-30 | 36.64 | 36.70 | ↑$0.06 (0.16%) | 36.64 | 36.84 | 0.91M |
| 2025-10-29 | 37.03 | 36.80 | ↓$0.23 (-0.62%) | 36.67 | 37.07 | 768.28K |
| 2025-10-28 | 36.98 | 37.06 | ↑$0.08 (0.22%) | 36.95 | 37.15 | 0.96M |
| 2025-10-27 | 37.02 | 37.10 | ↑$0.08 (0.22%) | 37.01 | 37.10 | 1.23M |
| 2025-10-24 | 36.89 | 36.87 | ↓$0.02 (-0.05%) | 36.80 | 36.92 | 622.78K |
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