Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
42.24
-0.03 (-0.07%)
Feb 27, 2026, 4:00 PM EST - Market closed
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.28 | 42.43 | 42.19 | 42.24 | 42.24 | -0.07% | 2,538,318 |
| Feb 26, 2026 | 42.25 | 42.29 | 41.96 | 42.27 | 42.27 | -0.02% | 1,623,225 |
| Feb 25, 2026 | 42.12 | 42.33 | 42.06 | 42.28 | 42.28 | 0.96% | 17,106,348 |
| Feb 24, 2026 | 41.66 | 41.98 | 41.65 | 41.88 | 41.88 | 0.17% | 1,712,392 |
| Feb 23, 2026 | 41.88 | 42.06 | 41.67 | 41.81 | 41.81 | -0.29% | 1,985,801 |
| Feb 20, 2026 | 41.57 | 41.96 | 41.56 | 41.93 | 41.93 | 0.74% | 1,428,891 |
| Feb 19, 2026 | 41.36 | 41.62 | 41.32 | 41.62 | 41.62 | -0.07% | 1,430,841 |
| Feb 18, 2026 | 41.67 | 41.84 | 41.56 | 41.65 | 41.65 | 0.19% | 1,440,006 |
| Feb 17, 2026 | 41.23 | 41.62 | 41.08 | 41.57 | 41.57 | -0.07% | 1,614,626 |
| Feb 13, 2026 | 41.40 | 41.66 | 41.23 | 41.60 | 41.60 | 0.34% | 1,449,264 |
| Feb 12, 2026 | 41.94 | 41.99 | 41.38 | 41.46 | 41.46 | -0.96% | 1,945,167 |
| Feb 11, 2026 | 41.86 | 41.96 | 41.58 | 41.86 | 41.86 | 0.50% | 1,716,556 |
| Feb 10, 2026 | 41.70 | 41.77 | 41.63 | 41.65 | 41.65 | 0.36% | 2,143,171 |
| Feb 9, 2026 | 41.14 | 41.54 | 41.12 | 41.50 | 41.50 | 1.54% | 1,345,892 |
| Feb 6, 2026 | 40.55 | 40.90 | 40.50 | 40.87 | 40.87 | 2.17% | 1,618,779 |
| Feb 5, 2026 | 40.19 | 40.36 | 39.97 | 40.00 | 40.00 | -1.50% | 1,371,408 |
| Feb 4, 2026 | 40.78 | 40.88 | 40.41 | 40.61 | 40.61 | 0.47% | 1,866,554 |
| Feb 3, 2026 | 40.26 | 40.47 | 40.10 | 40.42 | 40.42 | 0.37% | 2,061,634 |
| Feb 2, 2026 | 40.07 | 40.30 | 40.00 | 40.27 | 40.27 | 0.57% | 1,682,063 |
| Jan 30, 2026 | 40.36 | 40.43 | 39.88 | 40.04 | 40.04 | -1.33% | 3,415,486 |
| Jan 29, 2026 | 40.72 | 40.78 | 40.14 | 40.58 | 40.58 | 0.57% | 1,681,136 |
| Jan 28, 2026 | 40.46 | 40.48 | 40.16 | 40.35 | 40.35 | -0.88% | 1,702,302 |
| Jan 27, 2026 | 40.42 | 40.78 | 40.42 | 40.71 | 40.71 | 1.52% | 1,409,061 |
| Jan 26, 2026 | 40.14 | 40.27 | 40.07 | 40.10 | 40.10 | 0.50% | 2,509,853 |
| Jan 23, 2026 | 39.61 | 39.92 | 39.53 | 39.90 | 39.90 | 0.61% | 3,035,348 |
| Jan 22, 2026 | 39.60 | 39.74 | 39.53 | 39.66 | 39.66 | 0.51% | 1,371,632 |
| Jan 21, 2026 | 39.21 | 39.56 | 39.05 | 39.46 | 39.46 | 1.02% | 2,477,291 |
| Jan 20, 2026 | 39.12 | 39.31 | 39.00 | 39.06 | 39.06 | -1.26% | 2,228,428 |
| Jan 16, 2026 | 39.54 | 39.57 | 39.37 | 39.56 | 39.56 | 0.25% | 1,712,975 |
| Jan 15, 2026 | 39.53 | 39.60 | 39.44 | 39.46 | 39.46 | -0.03% | 1,468,260 |
| Jan 14, 2026 | 39.40 | 39.49 | 39.34 | 39.47 | 39.47 | 0.51% | 1,895,888 |
| Jan 13, 2026 | 39.35 | 39.36 | 39.18 | 39.27 | 39.27 | -0.51% | 1,216,740 |
| Jan 12, 2026 | 39.32 | 39.48 | 39.32 | 39.47 | 39.47 | 0.69% | 1,325,235 |
| Jan 9, 2026 | 39.07 | 39.25 | 39.05 | 39.20 | 39.20 | 0.85% | 1,135,428 |
| Jan 8, 2026 | 38.72 | 38.91 | 38.66 | 38.87 | 38.87 | 0.10% | 1,744,216 |
| Jan 7, 2026 | 38.95 | 38.95 | 38.78 | 38.83 | 38.83 | -0.36% | 3,532,701 |
| Jan 6, 2026 | 38.94 | 39.03 | 38.90 | 38.97 | 38.97 | 0.15% | 1,347,054 |
| Jan 5, 2026 | 38.57 | 38.93 | 38.56 | 38.91 | 38.91 | 1.01% | 1,785,652 |
| Jan 2, 2026 | 38.50 | 38.55 | 38.30 | 38.52 | 38.52 | 1.08% | 1,286,005 |
| Dec 31, 2025 | 38.29 | 38.29 | 38.11 | 38.11 | 38.11 | -0.50% | 929,239 |
| Dec 30, 2025 | 38.35 | 38.45 | 38.30 | 38.30 | 38.30 | 0.08% | 1,256,417 |
| Dec 29, 2025 | 38.24 | 38.33 | 38.18 | 38.27 | 38.27 | -0.29% | 1,439,153 |
| Dec 26, 2025 | 38.41 | 38.46 | 38.28 | 38.38 | 38.38 | 0.16% | 669,053 |
| Dec 24, 2025 | 38.34 | 38.36 | 38.27 | 38.32 | 38.32 | 0.05% | 696,460 |
| Dec 23, 2025 | 38.24 | 38.33 | 38.23 | 38.30 | 38.30 | 0.66% | 1,747,178 |
| Dec 22, 2025 | 37.97 | 38.09 | 37.94 | 38.05 | 38.05 | 0.42% | 1,498,363 |
| Dec 19, 2025 | 37.80 | 38.01 | 37.80 | 37.89 | 37.89 | 0.61% | 1,166,461 |
| Dec 18, 2025 | 37.72 | 37.86 | 37.57 | 37.66 | 37.66 | 0.61% | 1,468,809 |
| Dec 17, 2025 | 37.63 | 37.70 | 37.43 | 37.43 | 37.43 | -0.61% | 1,452,891 |
| Dec 16, 2025 | 37.79 | 37.81 | 37.57 | 37.66 | 37.66 | -1.10% | 1,276,082 |
| Dec 15, 2025 | 38.20 | 38.22 | 38.01 | 38.08 | 37.83 | 0.58% | 1,498,487 |
| Dec 12, 2025 | 38.10 | 38.13 | 37.70 | 37.86 | 37.61 | -0.53% | 1,440,022 |
| Dec 11, 2025 | 37.93 | 38.12 | 37.90 | 38.06 | 37.81 | 0.63% | 969,263 |
| Dec 10, 2025 | 37.45 | 37.88 | 37.44 | 37.82 | 37.57 | 1.07% | 934,774 |
| Dec 9, 2025 | 37.50 | 37.59 | 37.42 | 37.42 | 37.17 | -0.13% | 856,132 |
| Dec 8, 2025 | 37.58 | 37.62 | 37.42 | 37.47 | 37.22 | -0.27% | 905,584 |
| Dec 5, 2025 | 37.68 | 37.73 | 37.51 | 37.57 | 37.32 | - | 837,112 |
| Dec 4, 2025 | 37.60 | 37.67 | 37.50 | 37.57 | 37.32 | 0.29% | 680,736 |
| Dec 3, 2025 | 37.32 | 37.48 | 37.30 | 37.46 | 37.21 | 0.56% | 721,214 |
| Dec 2, 2025 | 37.22 | 37.30 | 37.14 | 37.25 | 37.00 | 0.16% | 1,543,286 |
| Dec 1, 2025 | 37.29 | 37.36 | 37.17 | 37.19 | 36.94 | -0.51% | 771,085 |
| Nov 28, 2025 | 37.23 | 37.39 | 37.17 | 37.38 | 37.13 | 0.54% | 398,734 |
| Nov 26, 2025 | 36.93 | 37.24 | 36.84 | 37.18 | 36.93 | 1.09% | 897,244 |
| Nov 25, 2025 | 36.49 | 36.80 | 36.41 | 36.78 | 36.54 | 1.29% | 1,233,256 |
| Nov 24, 2025 | 36.19 | 36.36 | 36.12 | 36.31 | 36.07 | 0.25% | 1,044,016 |
| Nov 21, 2025 | 36.00 | 36.31 | 35.87 | 36.22 | 35.98 | 1.49% | 1,071,740 |
| Nov 20, 2025 | 36.41 | 36.46 | 35.68 | 35.69 | 35.45 | -1.27% | 1,972,726 |
| Nov 19, 2025 | 36.21 | 36.35 | 36.00 | 36.15 | 35.91 | -0.30% | 1,100,610 |
| Nov 18, 2025 | 36.16 | 36.37 | 36.02 | 36.26 | 36.02 | -1.04% | 1,211,435 |
| Nov 17, 2025 | 36.86 | 36.96 | 36.51 | 36.64 | 36.40 | -1.21% | 887,575 |
| Nov 14, 2025 | 36.89 | 37.17 | 36.84 | 37.09 | 36.84 | -0.16% | 975,737 |
| Nov 13, 2025 | 37.50 | 37.52 | 37.10 | 37.15 | 36.90 | -0.99% | 1,089,199 |
| Nov 12, 2025 | 37.37 | 37.56 | 37.35 | 37.52 | 37.27 | 0.78% | 1,029,323 |
| Nov 11, 2025 | 37.11 | 37.28 | 37.10 | 37.23 | 36.98 | 0.62% | 1,126,352 |
| Nov 10, 2025 | 36.83 | 37.03 | 36.75 | 37.00 | 36.75 | 1.09% | 1,193,777 |
| Nov 7, 2025 | 36.33 | 36.60 | 36.21 | 36.60 | 36.36 | 0.49% | 987,983 |
| Nov 6, 2025 | 36.53 | 36.61 | 36.32 | 36.42 | 36.18 | -0.22% | 1,380,078 |
| Nov 5, 2025 | 36.31 | 36.56 | 36.30 | 36.50 | 36.26 | 0.69% | 1,595,253 |
| Nov 4, 2025 | 36.23 | 36.44 | 36.21 | 36.25 | 36.01 | -1.01% | 1,013,460 |
| Nov 3, 2025 | 36.60 | 36.65 | 36.50 | 36.62 | 36.38 | -0.03% | 848,996 |
| Oct 31, 2025 | 36.69 | 36.69 | 36.49 | 36.63 | 36.39 | -0.19% | 1,167,387 |
| Oct 30, 2025 | 36.64 | 36.85 | 36.63 | 36.70 | 36.46 | -0.27% | 907,020 |
| Oct 29, 2025 | 37.03 | 37.07 | 36.67 | 36.80 | 36.56 | -0.70% | 768,986 |
| Oct 28, 2025 | 36.98 | 37.15 | 36.95 | 37.06 | 36.81 | -0.11% | 963,795 |
| Oct 27, 2025 | 37.02 | 37.14 | 37.00 | 37.10 | 36.85 | 0.62% | 1,230,722 |
| Oct 24, 2025 | 36.89 | 36.92 | 36.80 | 36.87 | 36.63 | 0.19% | 623,074 |
| Oct 23, 2025 | 36.70 | 36.85 | 36.70 | 36.80 | 36.56 | 0.57% | 774,843 |
| Oct 22, 2025 | 36.55 | 36.69 | 36.42 | 36.59 | 36.35 | 0.08% | 1,251,894 |
| Oct 21, 2025 | 36.67 | 36.69 | 36.53 | 36.56 | 36.32 | -0.84% | 1,427,582 |
| Oct 20, 2025 | 36.76 | 36.90 | 36.75 | 36.87 | 36.63 | 0.74% | 610,268 |
| Oct 17, 2025 | 36.49 | 36.63 | 36.39 | 36.60 | 36.36 | - | 1,014,490 |
| Oct 16, 2025 | 36.64 | 36.78 | 36.48 | 36.60 | 36.36 | 0.27% | 1,024,728 |
| Oct 15, 2025 | 36.43 | 36.57 | 36.26 | 36.50 | 36.26 | 0.61% | 940,486 |
| Oct 14, 2025 | 35.92 | 36.38 | 35.88 | 36.28 | 36.04 | 0.42% | 788,995 |
| Oct 13, 2025 | 36.00 | 36.17 | 35.95 | 36.13 | 35.89 | 0.87% | 832,061 |
| Oct 10, 2025 | 36.36 | 36.38 | 35.78 | 35.82 | 35.58 | -1.76% | 1,298,826 |
| Oct 9, 2025 | 36.79 | 36.87 | 36.37 | 36.46 | 36.22 | -0.87% | 1,128,052 |
| Oct 8, 2025 | 36.80 | 36.82 | 36.69 | 36.78 | 36.54 | 0.30% | 1,068,691 |
| Oct 7, 2025 | 36.86 | 36.89 | 36.64 | 36.67 | 36.43 | -0.73% | 935,091 |
| Oct 6, 2025 | 36.94 | 37.05 | 36.91 | 36.94 | 36.69 | 0.11% | 1,051,890 |