Dimensional International Core Equity Market ETF (DFAI) Historical Stock Data
27.29 ↑0.01 (0.04%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DFAI is up 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 27.30 | 27.28 | ↓$0.02 (-0.07%) | 27.06 | 27.30 | 582.45K |
| 2023-01-25 | 27.02 | 27.23 | ↑$0.21 (0.78%) | 26.97 | 27.25 | 466.21K |
| 2023-01-24 | 27.00 | 27.09 | ↑$0.09 (0.33%) | 26.87 | 27.14 | 767.98K |
| 2023-01-23 | 26.93 | 27.10 | ↑$0.17 (0.63%) | 26.88 | 27.12 | 784.91K |
| 2023-01-20 | 26.71 | 27.00 | ↑$0.29 (1.09%) | 26.68 | 27.00 | 584.34K |
| 2023-01-19 | 26.70 | 26.74 | ↑$0.04 (0.15%) | 26.59 | 26.80 | 793.59K |
| 2023-01-18 | 27.20 | 26.77 | ↓$0.43 (-1.58%) | 26.76 | 27.20 | 775.05K |
| 2023-01-17 | 26.84 | 26.88 | ↑$0.04 (0.15%) | 26.81 | 26.97 | 554.53K |
| 2023-01-13 | 26.56 | 26.79 | ↑$0.23 (0.87%) | 26.56 | 26.80 | 584.82K |
| 2023-01-12 | 26.43 | 26.65 | ↑$0.22 (0.83%) | 26.24 | 26.70 | 793.57K |
| 2023-01-11 | 26.23 | 26.26 | ↑$0.03 (0.11%) | 26.13 | 26.27 | 762.84K |
| 2023-01-10 | 26.03 | 26.10 | ↑$0.07 (0.27%) | 25.91 | 26.10 | 832.87K |
| 2023-01-09 | 26.15 | 26.05 | ↓$0.10 (-0.38%) | 26.04 | 26.28 | 704.78K |
| 2023-01-06 | 25.43 | 25.93 | ↑$0.50 (1.97%) | 25.31 | 25.95 | 1.06M |
| 2023-01-05 | 25.31 | 25.28 | ↓$0.03 (-0.12%) | 25.21 | 25.37 | 899.13K |
| 2023-01-04 | 25.56 | 25.53 | ↓$0.03 (-0.12%) | 25.37 | 25.60 | 857.68K |
| 2023-01-03 | 25.26 | 25.21 | ↓$0.05 (-0.20%) | 25.10 | 25.43 | 779.49K |
| 2022-12-30 | 25.15 | 25.04 | ↓$0.11 (-0.44%) | 25.01 | 25.22 | 1.20M |
| 2022-12-29 | 25.17 | 25.27 | ↑$0.10 (0.40%) | 25.12 | 25.32 | 810.60K |
| 2022-12-28 | 25.24 | 24.88 | ↓$0.36 (-1.43%) | 24.88 | 25.27 | 1.08M |
| 2022-12-27 | 25.19 | 25.16 | ↓$0.03 (-0.12%) | 25.08 | 25.24 | 1.35M |
| 2022-12-23 | 24.96 | 25.10 | ↑$0.14 (0.56%) | 24.89 | 25.11 | 1.47M |
| 2022-12-22 | 25.06 | 24.98 | ↓$0.08 (-0.32%) | 24.76 | 25.09 | 1.13M |
| 2022-12-21 | 25.09 | 25.18 | ↑$0.09 (0.36%) | 25.05 | 25.24 | 836.41K |
| 2022-12-20 | 24.87 | 24.92 | ↑$0.05 (0.20%) | 24.83 | 25.02 | 1.43M |
| 2022-12-19 | 25.10 | 24.92 | ↓$0.18 (-0.72%) | 24.84 | 25.10 | 0.98M |
| 2022-12-16 | 25.02 | 24.99 | ↓$0.03 (-0.12%) | 24.88 | 25.10 | 809.71K |
| 2022-12-15 | 25.54 | 25.20 | ↓$0.34 (-1.33%) | 25.09 | 25.54 | 785.18K |
| 2022-12-14 | 25.88 | 25.81 | ↓$0.07 (-0.27%) | 25.63 | 26.02 | 1.18M |
| 2022-12-13 | 26.15 | 25.85 | ↓$0.30 (-1.15%) | 25.77 | 26.23 | 1.45M |
Create an account or log in to view more rows.
$DFAI call the SEC
$DFAI fuck all u greedy bulls
$DFAI Buy Buy Buy
$DFAI dont be a POS today
$DFAI every dip gets bought up.
$DFAI HAVE A FANTASTIC WEEKEND FAM…
$DFAI if your selling dont regret it later
$DFAI God dammit
$DFAI day trade is ok to buy here but sell later
$DFAI I’ll be buying more if this dips!