Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Historical Stock Data
32.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAX is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 32.30 | 32.38 | ↑$0.08 (0.25%) | 32.30 | 32.49 | 706.23K |
| 2025-12-18 | 32.18 | 32.14 | ↓$0.04 (-0.12%) | 32.10 | 32.31 | 1.19M |
| 2025-12-17 | 32.15 | 31.92 | ↓$0.23 (-0.72%) | 31.92 | 32.19 | 764.86K |
| 2025-12-16 | 32.14 | 32.11 | ↓$0.03 (-0.09%) | 32.03 | 32.23 | 0.99M |
| 2025-12-15 | 32.65 | 32.51 | ↓$0.14 (-0.43%) | 32.48 | 32.65 | 1.36M |
| 2025-12-12 | 32.63 | 32.37 | ↓$0.26 (-0.80%) | 32.24 | 32.66 | 748.87K |
| 2025-12-11 | 32.40 | 32.59 | ↑$0.19 (0.59%) | 32.40 | 32.65 | 677.08K |
| 2025-12-10 | 32.26 | 32.49 | ↑$0.23 (0.71%) | 32.18 | 32.55 | 693.11K |
| 2025-12-09 | 32.25 | 32.20 | ↓$0.05 (-0.16%) | 32.18 | 32.28 | 733.96K |
| 2025-12-08 | 32.35 | 32.22 | ↓$0.13 (-0.40%) | 32.15 | 32.35 | 3.67M |
| 2025-12-05 | 32.38 | 32.27 | ↓$0.11 (-0.34%) | 32.25 | 32.45 | 646.42K |
| 2025-12-04 | 32.27 | 32.20 | ↓$0.07 (-0.22%) | 32.15 | 32.28 | 459.69K |
| 2025-12-03 | 32.07 | 32.16 | ↑$0.09 (0.28%) | 32.02 | 32.17 | 450.62K |
| 2025-12-02 | 32.12 | 32.03 | ↓$0.09 (-0.28%) | 31.90 | 32.12 | 663.54K |
| 2025-12-01 | 32.00 | 31.99 | ↓$0.01 (-0.03%) | 31.97 | 32.12 | 801.98K |
| 2025-11-28 | 31.96 | 32.15 | ↑$0.19 (0.59%) | 31.96 | 32.15 | 137.05K |
| 2025-11-26 | 31.76 | 31.94 | ↑$0.18 (0.57%) | 31.76 | 31.98 | 517.38K |
| 2025-11-25 | 31.41 | 31.62 | ↑$0.21 (0.67%) | 31.36 | 31.66 | 786.29K |
| 2025-11-24 | 31.10 | 31.30 | ↑$0.20 (0.64%) | 31.10 | 31.33 | 440.75K |
| 2025-11-21 | 30.89 | 31.13 | ↑$0.24 (0.78%) | 30.82 | 31.21 | 1.02M |
| 2025-11-20 | 31.49 | 30.86 | ↓$0.63 (-2.00%) | 30.85 | 31.52 | 0.96M |
| 2025-11-19 | 31.23 | 31.22 | ↓$0.01 (-0.03%) | 31.12 | 31.42 | 659.66K |
| 2025-11-18 | 31.27 | 31.34 | ↑$0.07 (0.22%) | 31.15 | 31.44 | 1.02M |
| 2025-11-17 | 31.82 | 31.64 | ↓$0.18 (-0.57%) | 31.53 | 31.93 | 692.46K |
| 2025-11-14 | 31.84 | 32.01 | ↑$0.17 (0.53%) | 31.80 | 32.12 | 687.56K |
| 2025-11-13 | 32.35 | 32.05 | ↓$0.30 (-0.93%) | 32.00 | 32.39 | 679.11K |
| 2025-11-12 | 32.21 | 32.34 | ↑$0.13 (0.40%) | 32.21 | 32.36 | 455.77K |
| 2025-11-11 | 32.08 | 32.16 | ↑$0.08 (0.25%) | 32.05 | 32.20 | 356.37K |
| 2025-11-10 | 31.89 | 32.00 | ↑$0.11 (0.34%) | 31.80 | 32.04 | 507.95K |
| 2025-11-07 | 31.36 | 31.61 | ↑$0.25 (0.80%) | 31.28 | 31.61 | 582.70K |
Create an account or log in to view more rows.
$DFAX buy and HODL
$DFAX LOL
$DFAX come back next earning
$DFAX bear trap
$DFAX Let’s goooo
$DFAX Spike it!
$DFAX bought more
$DFAX Like if you’re a bull
$DFAX I gave in! Bought more 100 shares
$DFAX great sale!!!! Buy buy buy