Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Historical Stock Data
25.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAX is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.33 | 25.38 | ↑$0.05 (0.20%) | 25.22 | 25.38 | 772.32K |
| 2024-11-19 | 25.26 | 25.43 | ↑$0.17 (0.67%) | 25.26 | 25.46 | 479.30K |
| 2024-11-18 | 25.24 | 25.42 | ↑$0.18 (0.71%) | 25.24 | 25.44 | 635.09K |
| 2024-11-15 | 25.28 | 25.22 | ↓$0.06 (-0.24%) | 25.17 | 25.28 | 508.04K |
| 2024-11-14 | 25.33 | 25.23 | ↓$0.10 (-0.39%) | 25.22 | 25.39 | 452K |
| 2024-11-13 | 25.40 | 25.28 | ↓$0.12 (-0.47%) | 25.20 | 25.40 | 685.23K |
| 2024-11-12 | 25.53 | 25.42 | ↓$0.11 (-0.43%) | 25.31 | 25.60 | 370.62K |
| 2024-11-11 | 25.96 | 25.88 | ↓$0.08 (-0.31%) | 25.83 | 25.96 | 527.03K |
| 2024-11-08 | 26.04 | 25.93 | ↓$0.11 (-0.42%) | 25.81 | 26.04 | 430.53K |
| 2024-11-07 | 26.31 | 26.40 | ↑$0.09 (0.34%) | 26.22 | 26.41 | 455.92K |
| 2024-11-06 | 25.86 | 25.92 | ↑$0.06 (0.23%) | 25.69 | 25.94 | 0.96M |
| 2024-11-05 | 26.05 | 26.21 | ↑$0.16 (0.61%) | 26.05 | 26.22 | 251.09K |
| 2024-11-04 | 26.02 | 25.92 | ↓$0.10 (-0.38%) | 25.91 | 26.08 | 268.61K |
| 2024-11-01 | 25.93 | 25.85 | ↓$0.08 (-0.31%) | 25.83 | 26.04 | 323.13K |
| 2024-10-31 | 25.85 | 25.77 | ↓$0.08 (-0.31%) | 25.64 | 25.88 | 682.31K |
| 2024-10-30 | 25.92 | 25.95 | ↑$0.03 (0.12%) | 25.89 | 26.05 | 369.88K |
| 2024-10-29 | 26.09 | 26.03 | ↓$0.06 (-0.23%) | 26.01 | 26.10 | 302.15K |
| 2024-10-28 | 26.10 | 26.16 | ↑$0.06 (0.23%) | 26.07 | 26.18 | 257.77K |
| 2024-10-25 | 26.13 | 25.98 | ↓$0.15 (-0.57%) | 25.94 | 26.15 | 342.26K |
| 2024-10-24 | 26.10 | 26.09 | ↓$0.01 (-0.04%) | 25.86 | 26.10 | 1.16M |
| 2024-10-23 | 26.02 | 26.01 | ↓$0.01 (-0.04%) | 25.88 | 26.12 | 383.64K |
| 2024-10-22 | 26.23 | 26.24 | ↑$0.01 (0.04%) | 26.18 | 26.27 | 311.27K |
| 2024-10-21 | 26.45 | 26.35 | ↓$0.10 (-0.38%) | 26.27 | 26.48 | 224.38K |
| 2024-10-18 | 26.60 | 26.58 | ↓$0.02 (-0.08%) | 26.53 | 26.61 | 255.80K |
| 2024-10-17 | 26.48 | 26.39 | ↓$0.09 (-0.34%) | 26.39 | 26.48 | 307.04K |
| 2024-10-16 | 26.45 | 26.48 | ↑$0.03 (0.11%) | 26.42 | 26.51 | 289.47K |
| 2024-10-15 | 26.61 | 26.33 | ↓$0.28 (-1.05%) | 26.32 | 26.61 | 415.14K |
| 2024-10-14 | 26.60 | 26.73 | ↑$0.13 (0.49%) | 26.58 | 26.74 | 306.91K |
| 2024-10-11 | 26.54 | 26.73 | ↑$0.19 (0.72%) | 26.54 | 26.75 | 2.31M |
| 2024-10-10 | 26.52 | 26.57 | ↑$0.05 (0.19%) | 26.41 | 26.61 | 292.09K |
Create an account or log in to view more rows.
$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
$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