Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Historical Stock Data
27.52 ↑0.19 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAX is up 0.12% a day on average. There have been 19 days where Dimensional World ex U.S. Core Equity 2 ETF closed green and 11 days where DFAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 27.50 | 27.52 | ↑$0.02 (0.07%) | 27.45 | 27.57 | 389.85K |
| 2025-05-08 | 27.48 | 27.33 | ↓$0.15 (-0.55%) | 27.32 | 27.48 | 504.91K |
| 2025-05-07 | 27.43 | 27.35 | ↓$0.08 (-0.29%) | 27.27 | 27.44 | 781.97K |
| 2025-05-06 | 27.45 | 27.47 | ↑$0.02 (0.07%) | 27.42 | 27.55 | 401.17K |
| 2025-05-05 | 27.49 | 27.50 | ↑$0.01 (0.04%) | 27.47 | 27.56 | 730.35K |
| 2025-05-02 | 27.35 | 27.39 | ↑$0.04 (0.15%) | 27.31 | 27.43 | 777.14K |
| 2025-05-01 | 26.90 | 26.85 | ↓$0.05 (-0.19%) | 26.82 | 26.98 | 497.98K |
| 2025-04-30 | 26.74 | 26.92 | ↑$0.18 (0.67%) | 26.67 | 26.99 | 571.94K |
| 2025-04-29 | 26.92 | 26.95 | ↑$0.03 (0.11%) | 26.88 | 27.01 | 829.79K |
| 2025-04-28 | 26.70 | 26.86 | ↑$0.16 (0.60%) | 26.70 | 26.89 | 590.58K |
| 2025-04-25 | 26.54 | 26.71 | ↑$0.17 (0.64%) | 26.54 | 26.72 | 626.19K |
| 2025-04-24 | 26.49 | 26.69 | ↑$0.20 (0.76%) | 26.47 | 26.71 | 531.49K |
| 2025-04-23 | 26.50 | 26.33 | ↓$0.17 (-0.64%) | 26.30 | 26.63 | 637.84K |
| 2025-04-22 | 26.15 | 26.27 | ↑$0.12 (0.46%) | 26.15 | 26.42 | 542.58K |
| 2025-04-21 | 26.10 | 25.86 | ↓$0.23 (-0.90%) | 25.68 | 26.10 | 528K |
| 2025-04-17 | 25.91 | 25.92 | ↑$0.01 (0.04%) | 25.83 | 26.05 | 594.27K |
| 2025-04-16 | 25.73 | 25.65 | ↓$0.08 (-0.31%) | 25.56 | 25.87 | 747.71K |
| 2025-04-15 | 25.70 | 25.74 | ↑$0.04 (0.16%) | 25.70 | 25.86 | 502.41K |
| 2025-04-14 | 25.49 | 25.60 | ↑$0.11 (0.43%) | 25.42 | 25.75 | 599.75K |
| 2025-04-11 | 24.84 | 25.29 | ↑$0.45 (1.81%) | 24.82 | 25.36 | 851.40K |
| 2025-04-10 | 24.69 | 24.60 | ↓$0.09 (-0.36%) | 24.20 | 24.75 | 0.96M |
| 2025-04-09 | 23.57 | 24.98 | ↑$1.41 (5.98%) | 23.32 | 25.07 | 1.46M |
| 2025-04-08 | 24.34 | 23.37 | ↓$0.97 (-3.99%) | 23.16 | 24.34 | 1.80M |
| 2025-04-07 | 23.48 | 23.55 | ↑$0.07 (0.30%) | 23.24 | 24.33 | 2.57M |
| 2025-04-04 | 24.83 | 24.25 | ↓$0.58 (-2.34%) | 24.17 | 24.88 | 2.06M |
| 2025-04-03 | 26.01 | 25.84 | ↓$0.17 (-0.65%) | 25.80 | 26.11 | 894.52K |
| 2025-04-02 | 26.09 | 26.35 | ↑$0.26 (1.00%) | 26.09 | 26.40 | 715.86K |
| 2025-04-01 | 26.20 | 26.31 | ↑$0.11 (0.42%) | 26.12 | 26.35 | 857.33K |
| 2025-03-31 | 26.06 | 26.20 | ↑$0.14 (0.54%) | 25.96 | 26.25 | 0.98M |
| 2025-03-28 | 26.55 | 26.42 | ↓$0.13 (-0.49%) | 26.37 | 26.61 | 838.16K |
Create an account or log in to view more rows.
$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
$DFAX this is my only green stonk!
I really like this stonk.
$DFAX peak frustration