Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Historical Stock Data
25.68 ↑0.32 (1.26%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DFAX is down -0.03% a day on average. There have been 13 days where Dimensional World ex U.S. Core Equity 2 ETF closed green and 17 days where DFAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.57 | 25.68 | ↑$0.11 (0.43%) | 25.57 | 25.71 | 763.47K |
| 2024-07-25 | 25.41 | 25.36 | ↓$0.05 (-0.20%) | 25.27 | 25.56 | 503.56K |
| 2024-07-24 | 25.72 | 25.51 | ↓$0.21 (-0.82%) | 25.51 | 25.79 | 481.72K |
| 2024-07-23 | 25.82 | 25.80 | ↓$0.02 (-0.08%) | 25.79 | 25.87 | 495.08K |
| 2024-07-22 | 25.91 | 25.97 | ↑$0.06 (0.23%) | 25.86 | 25.98 | 1.77M |
| 2024-07-19 | 25.87 | 25.78 | ↓$0.09 (-0.35%) | 25.75 | 25.88 | 443.84K |
| 2024-07-18 | 26.26 | 25.97 | ↓$0.29 (-1.10%) | 25.94 | 26.26 | 618.02K |
| 2024-07-17 | 26.23 | 26.20 | ↓$0.03 (-0.11%) | 26.18 | 26.31 | 302.49K |
| 2024-07-16 | 26.17 | 26.38 | ↑$0.21 (0.80%) | 26.14 | 26.38 | 355.36K |
| 2024-07-15 | 26.34 | 26.22 | ↓$0.12 (-0.46%) | 26.19 | 26.34 | 426.92K |
| 2024-07-12 | 26.37 | 26.39 | ↑$0.02 (0.08%) | 26.24 | 26.49 | 431.68K |
| 2024-07-11 | 26.22 | 26.20 | ↓$0.02 (-0.08%) | 26.18 | 26.30 | 396.10K |
| 2024-07-10 | 25.94 | 26.04 | ↑$0.10 (0.39%) | 25.93 | 26.06 | 407.29K |
| 2024-07-09 | 25.79 | 25.80 | ↑$0.01 (0.04%) | 25.74 | 25.85 | 527.44K |
| 2024-07-08 | 25.95 | 25.86 | ↓$0.09 (-0.35%) | 25.83 | 25.97 | 449.93K |
| 2024-07-05 | 25.97 | 25.94 | ↓$0.03 (-0.12%) | 25.79 | 25.98 | 543.55K |
| 2024-07-03 | 25.61 | 25.80 | ↑$0.19 (0.74%) | 25.61 | 25.84 | 583.88K |
| 2024-07-02 | 25.40 | 25.52 | ↑$0.12 (0.47%) | 25.36 | 25.53 | 566.98K |
| 2024-07-01 | 25.57 | 25.46 | ↓$0.11 (-0.43%) | 25.42 | 25.60 | 594.19K |
| 2024-06-28 | 25.44 | 25.42 | ↓$0.02 (-0.08%) | 25.33 | 25.47 | 1.41M |
| 2024-06-27 | 25.41 | 25.35 | ↓$0.06 (-0.24%) | 25.30 | 25.41 | 1.21M |
| 2024-06-26 | 25.22 | 25.29 | ↑$0.07 (0.28%) | 25.22 | 25.33 | 637.22K |
| 2024-06-25 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.36 | 25.46 | 498.20K |
| 2024-06-24 | 25.48 | 25.47 | ↓$0.01 (-0.04%) | 25.44 | 25.58 | 423.55K |
| 2024-06-21 | 25.35 | 25.30 | ↓$0.05 (-0.20%) | 25.27 | 25.36 | 497.76K |
| 2024-06-20 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.35 | 25.49 | 1.28M |
| 2024-06-18 | 25.38 | 25.47 | ↑$0.09 (0.35%) | 25.34 | 25.48 | 577.10K |
| 2024-06-17 | 25.49 | 25.61 | ↑$0.12 (0.47%) | 25.41 | 25.62 | 471.94K |
| 2024-06-14 | 25.50 | 25.52 | ↑$0.02 (0.08%) | 25.37 | 25.52 | 407.75K |
| 2024-06-13 | 25.77 | 25.65 | ↓$0.12 (-0.47%) | 25.56 | 25.81 | 315.59K |
Create an account or log in to view more rows.
$DFAX great sale!!!! Buy buy buy
$DFAX this is my only green stonk!
I really like this stonk.
$DFAX peak frustration
$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