Dimensional International Core Equity Market ETF (DFAI) Historical Stock Data
28.99 ↑0.11 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAI is down -0.11% a day on average. There have been 16 days where Dimensional International Core Equity Market ETF closed green and 14 days where DFAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 28.94 | 28.99 | ↑$0.05 (0.17%) | 28.83 | 29.03 | 1.64M |
| 2025-01-13 | 28.67 | 28.88 | ↑$0.21 (0.73%) | 28.67 | 28.89 | 1.22M |
| 2025-01-10 | 29.12 | 28.96 | ↓$0.16 (-0.55%) | 28.89 | 29.18 | 1.36M |
| 2025-01-08 | 29.27 | 29.39 | ↑$0.12 (0.41%) | 29.18 | 29.41 | 1.67M |
| 2025-01-07 | 29.70 | 29.44 | ↓$0.26 (-0.88%) | 29.39 | 29.70 | 1.41M |
| 2025-01-06 | 29.49 | 29.48 | ↓$0.01 (-0.03%) | 29.45 | 29.67 | 1.37M |
| 2025-01-03 | 29.21 | 29.26 | ↑$0.05 (0.17%) | 29.10 | 29.28 | 0.99M |
| 2025-01-02 | 29.26 | 29.12 | ↓$0.14 (-0.48%) | 29.03 | 29.30 | 1.20M |
| 2024-12-31 | 29.25 | 29.20 | ↓$0.05 (-0.17%) | 29.13 | 29.33 | 1.90M |
| 2024-12-30 | 29.17 | 29.18 | ↑$0.01 (0.03%) | 29.03 | 29.29 | 2.55M |
| 2024-12-27 | 29.32 | 29.34 | ↑$0.02 (0.07%) | 29.24 | 29.42 | 1.71M |
| 2024-12-26 | 29.27 | 29.39 | ↑$0.12 (0.41%) | 29.26 | 29.43 | 1.36M |
| 2024-12-24 | 29.15 | 29.26 | ↑$0.11 (0.38%) | 29.08 | 29.26 | 1.25M |
| 2024-12-23 | 29.00 | 29.16 | ↑$0.16 (0.55%) | 28.90 | 29.18 | 1.59M |
| 2024-12-20 | 28.73 | 29.00 | ↑$0.27 (0.94%) | 28.70 | 29.21 | 2.61M |
| 2024-12-19 | 29.20 | 29.01 | ↓$0.19 (-0.65%) | 28.97 | 29.22 | 2.91M |
| 2024-12-18 | 29.79 | 29.04 | ↓$0.75 (-2.52%) | 29.02 | 29.83 | 1.75M |
| 2024-12-17 | 29.79 | 29.79 | ↑$0.00 (0.00%) | 29.76 | 29.87 | 1.49M |
| 2024-12-16 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.06 | 30.21 | 1.39M |
| 2024-12-13 | 30.35 | 30.23 | ↓$0.12 (-0.40%) | 30.15 | 30.35 | 1.26M |
| 2024-12-12 | 30.46 | 30.31 | ↓$0.15 (-0.49%) | 30.31 | 30.55 | 889.70K |
| 2024-12-11 | 30.59 | 30.60 | ↑$0.01 (0.03%) | 30.50 | 30.64 | 0.95M |
| 2024-12-10 | 30.61 | 30.42 | ↓$0.19 (-0.62%) | 30.41 | 30.61 | 1.04M |
| 2024-12-09 | 30.86 | 30.66 | ↓$0.20 (-0.65%) | 30.64 | 30.90 | 1.60M |
| 2024-12-06 | 30.81 | 30.68 | ↓$0.13 (-0.42%) | 30.62 | 30.81 | 0.93M |
| 2024-12-05 | 30.71 | 30.73 | ↑$0.02 (0.07%) | 30.67 | 30.78 | 1.05M |
| 2024-12-04 | 30.61 | 30.55 | ↓$0.06 (-0.20%) | 30.52 | 30.63 | 850.44K |
| 2024-12-03 | 30.57 | 30.56 | ↓$0.01 (-0.03%) | 30.47 | 30.64 | 1.04M |
| 2024-12-02 | 30.37 | 30.41 | ↑$0.04 (0.13%) | 30.17 | 30.45 | 0.95M |
| 2024-11-29 | 30.11 | 30.33 | ↑$0.22 (0.73%) | 30.09 | 30.35 | 457.47K |
Create an account or log in to view more rows.
$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
$DFAI rip and dip today bulls
$DFAI power hour will be fucking crazy
$DFAI now I buy
$DFAI who loaded up??
$DFAI Holding Strong since January ??????????