Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Historical Stock Data
24.83 ↑0.04 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAX is down -0.11% a day on average. There have been 14 days where Dimensional World ex U.S. Core Equity 2 ETF closed green and 16 days where DFAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.63 | 24.83 | ↑$0.20 (0.81%) | 24.53 | 24.98 | 1.05M |
| 2024-12-19 | 24.96 | 24.79 | ↓$0.17 (-0.68%) | 24.77 | 24.96 | 5.35M |
| 2024-12-18 | 25.35 | 24.76 | ↓$0.59 (-2.33%) | 24.71 | 25.37 | 1.04M |
| 2024-12-17 | 25.31 | 25.33 | ↑$0.02 (0.08%) | 25.29 | 25.40 | 587.88K |
| 2024-12-16 | 25.67 | 25.68 | ↑$0.01 (0.04%) | 25.65 | 25.75 | 538.98K |
| 2024-12-13 | 25.89 | 25.80 | ↓$0.09 (-0.35%) | 25.73 | 25.89 | 748.15K |
| 2024-12-12 | 25.95 | 25.83 | ↓$0.12 (-0.46%) | 25.83 | 26.02 | 386.88K |
| 2024-12-11 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 25.98 | 26.09 | 760.05K |
| 2024-12-10 | 26.05 | 25.90 | ↓$0.15 (-0.58%) | 25.90 | 26.05 | 482.49K |
| 2024-12-09 | 26.26 | 26.18 | ↓$0.08 (-0.30%) | 26.13 | 26.34 | 589.66K |
| 2024-12-06 | 26.13 | 26.01 | ↓$0.12 (-0.46%) | 25.97 | 26.13 | 415.96K |
| 2024-12-05 | 26.02 | 26.07 | ↑$0.05 (0.19%) | 26.02 | 26.10 | 535.50K |
| 2024-12-04 | 25.96 | 25.93 | ↓$0.03 (-0.12%) | 25.88 | 25.96 | 1.18M |
| 2024-12-03 | 25.88 | 25.90 | ↑$0.02 (0.08%) | 25.77 | 25.95 | 416.16K |
| 2024-12-02 | 25.76 | 25.79 | ↑$0.03 (0.12%) | 25.63 | 25.82 | 438.80K |
| 2024-11-29 | 25.55 | 25.78 | ↑$0.23 (0.90%) | 25.45 | 25.78 | 215.04K |
| 2024-11-27 | 25.48 | 25.52 | ↑$0.04 (0.16%) | 25.45 | 25.56 | 398.97K |
| 2024-11-26 | 25.51 | 25.40 | ↓$0.11 (-0.43%) | 25.33 | 25.51 | 558.90K |
| 2024-11-25 | 25.56 | 25.51 | ↓$0.05 (-0.20%) | 25.48 | 25.65 | 419.69K |
| 2024-11-22 | 25.35 | 25.49 | ↑$0.14 (0.55%) | 25.28 | 25.49 | 354.95K |
| 2024-11-21 | 25.34 | 25.40 | ↑$0.06 (0.24%) | 25.28 | 25.43 | 523.45K |
| 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 |
Create an account or log in to view more rows.
$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
$DFAX cup and handle forming
$DFAX might get a sell off today