Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
37.57
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.68 | 37.73 | 37.51 | 37.57 | 37.57 | - | 837,112 |
| Dec 4, 2025 | 37.60 | 37.67 | 37.50 | 37.57 | 37.57 | 0.29% | 680,736 |
| Dec 3, 2025 | 37.32 | 37.48 | 37.30 | 37.46 | 37.46 | 0.56% | 721,210 |
| Dec 2, 2025 | 37.22 | 37.30 | 37.14 | 37.25 | 37.25 | 0.16% | 1,543,286 |
| Dec 1, 2025 | 37.29 | 37.36 | 37.17 | 37.19 | 37.19 | -0.51% | 771,085 |
| Nov 28, 2025 | 37.23 | 37.39 | 37.17 | 37.38 | 37.38 | 0.54% | 398,734 |
| Nov 26, 2025 | 36.93 | 37.24 | 36.84 | 37.18 | 37.18 | 1.09% | 897,240 |
| Nov 25, 2025 | 36.49 | 36.80 | 36.41 | 36.78 | 36.78 | 1.29% | 1,233,256 |
| Nov 24, 2025 | 36.19 | 36.36 | 36.12 | 36.31 | 36.31 | 0.25% | 1,044,016 |
| Nov 21, 2025 | 36.00 | 36.31 | 35.87 | 36.22 | 36.22 | 1.49% | 1,071,740 |
| Nov 20, 2025 | 36.41 | 36.46 | 35.68 | 35.69 | 35.69 | -1.27% | 1,972,726 |
| Nov 19, 2025 | 36.21 | 36.35 | 36.00 | 36.15 | 36.15 | -0.30% | 1,100,610 |
| Nov 18, 2025 | 36.16 | 36.37 | 36.02 | 36.26 | 36.26 | -1.04% | 1,211,435 |
| Nov 17, 2025 | 36.86 | 36.96 | 36.51 | 36.64 | 36.64 | -1.21% | 887,575 |
| Nov 14, 2025 | 36.89 | 37.17 | 36.84 | 37.09 | 37.09 | -0.16% | 975,737 |
| Nov 13, 2025 | 37.50 | 37.52 | 37.10 | 37.15 | 37.15 | -0.99% | 1,089,199 |
| Nov 12, 2025 | 37.37 | 37.56 | 37.35 | 37.52 | 37.52 | 0.78% | 1,029,323 |
| Nov 11, 2025 | 37.11 | 37.28 | 37.10 | 37.23 | 37.23 | 0.62% | 1,126,352 |
| Nov 10, 2025 | 36.83 | 37.03 | 36.75 | 37.00 | 37.00 | 1.09% | 1,193,777 |
| Nov 7, 2025 | 36.33 | 36.60 | 36.21 | 36.60 | 36.60 | 0.49% | 987,983 |
| Nov 6, 2025 | 36.53 | 36.61 | 36.32 | 36.42 | 36.42 | -0.22% | 1,380,078 |
| Nov 5, 2025 | 36.31 | 36.56 | 36.30 | 36.50 | 36.50 | 0.69% | 1,595,253 |
| Nov 4, 2025 | 36.23 | 36.44 | 36.21 | 36.25 | 36.25 | -1.01% | 1,013,460 |
| Nov 3, 2025 | 36.60 | 36.65 | 36.50 | 36.62 | 36.62 | -0.03% | 848,996 |
| Oct 31, 2025 | 36.69 | 36.69 | 36.49 | 36.63 | 36.63 | -0.19% | 1,167,387 |
| Oct 30, 2025 | 36.64 | 36.85 | 36.63 | 36.70 | 36.70 | -0.27% | 907,020 |
| Oct 29, 2025 | 37.03 | 37.07 | 36.67 | 36.80 | 36.80 | -0.70% | 768,986 |
| Oct 28, 2025 | 36.98 | 37.15 | 36.95 | 37.06 | 37.06 | -0.11% | 963,795 |
| Oct 27, 2025 | 37.02 | 37.14 | 37.00 | 37.10 | 37.10 | 0.62% | 1,230,722 |
| Oct 24, 2025 | 36.89 | 36.92 | 36.80 | 36.87 | 36.87 | 0.19% | 623,074 |
| Oct 23, 2025 | 36.70 | 36.85 | 36.70 | 36.80 | 36.80 | 0.57% | 774,843 |
| Oct 22, 2025 | 36.55 | 36.69 | 36.42 | 36.59 | 36.59 | 0.08% | 1,251,894 |
| Oct 21, 2025 | 36.67 | 36.69 | 36.53 | 36.56 | 36.56 | -0.84% | 1,427,582 |
| Oct 20, 2025 | 36.76 | 36.90 | 36.75 | 36.87 | 36.87 | 0.74% | 610,268 |
| Oct 17, 2025 | 36.49 | 36.63 | 36.39 | 36.60 | 36.60 | - | 1,014,490 |
| Oct 16, 2025 | 36.64 | 36.78 | 36.48 | 36.60 | 36.60 | 0.27% | 1,024,728 |
| Oct 15, 2025 | 36.43 | 36.57 | 36.26 | 36.50 | 36.50 | 0.61% | 940,486 |
| Oct 14, 2025 | 35.92 | 36.38 | 35.88 | 36.28 | 36.28 | 0.42% | 788,995 |
| Oct 13, 2025 | 36.00 | 36.17 | 35.95 | 36.13 | 36.13 | 0.87% | 832,061 |
| Oct 10, 2025 | 36.36 | 36.38 | 35.78 | 35.82 | 35.82 | -1.76% | 1,298,826 |
| Oct 9, 2025 | 36.79 | 36.87 | 36.37 | 36.46 | 36.46 | -0.87% | 1,128,052 |
| Oct 8, 2025 | 36.80 | 36.82 | 36.69 | 36.78 | 36.78 | 0.30% | 1,068,691 |
| Oct 7, 2025 | 36.86 | 36.89 | 36.64 | 36.67 | 36.67 | -0.73% | 935,091 |
| Oct 6, 2025 | 36.94 | 37.05 | 36.91 | 36.94 | 36.94 | 0.11% | 1,051,890 |
| Oct 3, 2025 | 36.78 | 36.96 | 36.78 | 36.90 | 36.90 | 0.85% | 900,232 |
| Oct 2, 2025 | 36.67 | 36.72 | 36.39 | 36.59 | 36.59 | 0.03% | 984,718 |
| Oct 1, 2025 | 36.52 | 36.63 | 36.48 | 36.58 | 36.58 | 0.63% | 1,512,168 |
| Sep 30, 2025 | 36.17 | 36.38 | 36.13 | 36.35 | 36.35 | 0.44% | 1,752,653 |
| Sep 29, 2025 | 36.21 | 36.23 | 36.14 | 36.19 | 36.19 | 0.33% | 1,150,281 |
| Sep 26, 2025 | 35.98 | 36.08 | 35.89 | 36.07 | 36.07 | 0.67% | 1,073,364 |
| Sep 25, 2025 | 35.85 | 35.87 | 35.68 | 35.83 | 35.83 | -0.64% | 1,236,806 |
| Sep 24, 2025 | 36.14 | 36.21 | 36.03 | 36.06 | 36.06 | -0.61% | 1,205,661 |
| Sep 23, 2025 | 36.53 | 36.53 | 36.24 | 36.28 | 36.28 | -0.55% | 1,148,488 |
| Sep 22, 2025 | 36.43 | 36.51 | 36.27 | 36.48 | 36.34 | 0.41% | 862,684 |
| Sep 19, 2025 | 36.35 | 36.40 | 36.25 | 36.33 | 36.19 | -0.30% | 977,386 |
| Sep 18, 2025 | 36.37 | 36.49 | 36.24 | 36.44 | 36.30 | 0.28% | 1,268,958 |
| Sep 17, 2025 | 36.42 | 36.64 | 36.19 | 36.34 | 36.20 | -0.36% | 1,477,366 |
| Sep 16, 2025 | 36.54 | 36.54 | 36.36 | 36.47 | 36.33 | -0.22% | 1,300,587 |
| Sep 15, 2025 | 36.47 | 36.56 | 36.40 | 36.55 | 36.41 | 0.69% | 1,496,930 |
| Sep 12, 2025 | 36.31 | 36.39 | 36.20 | 36.30 | 36.16 | -0.44% | 798,753 |
| Sep 11, 2025 | 36.23 | 36.47 | 36.22 | 36.46 | 36.32 | 1.03% | 1,672,092 |
| Sep 10, 2025 | 36.16 | 36.21 | 36.03 | 36.09 | 35.95 | 0.06% | 868,851 |
| Sep 9, 2025 | 36.08 | 36.14 | 36.00 | 36.07 | 35.93 | -0.33% | 1,664,456 |
| Sep 8, 2025 | 36.08 | 36.20 | 36.00 | 36.19 | 36.05 | 0.98% | 944,293 |
| Sep 5, 2025 | 35.93 | 36.07 | 35.74 | 35.84 | 35.70 | 0.45% | 1,044,971 |
| Sep 4, 2025 | 35.53 | 35.69 | 35.49 | 35.68 | 35.54 | 0.68% | 893,211 |
| Sep 3, 2025 | 35.38 | 35.48 | 35.33 | 35.44 | 35.30 | 0.11% | 1,060,951 |
| Sep 2, 2025 | 35.21 | 35.43 | 35.12 | 35.40 | 35.26 | -0.84% | 1,060,280 |
| Aug 29, 2025 | 35.64 | 35.74 | 35.62 | 35.70 | 35.56 | -0.34% | 607,693 |
| Aug 28, 2025 | 35.80 | 35.88 | 35.75 | 35.82 | 35.68 | 0.31% | 886,446 |
| Aug 27, 2025 | 35.56 | 35.73 | 35.47 | 35.71 | 35.57 | -0.17% | 704,342 |
| Aug 26, 2025 | 35.68 | 35.78 | 35.67 | 35.77 | 35.63 | - | 823,259 |
| Aug 25, 2025 | 36.02 | 36.11 | 35.75 | 35.77 | 35.63 | -1.22% | 850,276 |
| Aug 22, 2025 | 35.82 | 36.26 | 35.79 | 36.21 | 36.07 | 1.54% | 1,085,299 |
| Aug 21, 2025 | 35.64 | 35.73 | 35.59 | 35.66 | 35.52 | -0.42% | 953,680 |
| Aug 20, 2025 | 35.78 | 35.83 | 35.70 | 35.81 | 35.67 | 0.28% | 959,612 |
| Aug 19, 2025 | 35.84 | 35.87 | 35.68 | 35.71 | 35.57 | -0.03% | 710,066 |
| Aug 18, 2025 | 35.64 | 35.73 | 35.60 | 35.72 | 35.58 | -0.08% | 678,612 |
| Aug 15, 2025 | 35.78 | 35.78 | 35.70 | 35.75 | 35.61 | 0.48% | 699,739 |
| Aug 14, 2025 | 35.48 | 35.58 | 35.38 | 35.58 | 35.44 | -0.14% | 819,134 |
| Aug 13, 2025 | 35.55 | 35.63 | 35.53 | 35.63 | 35.49 | 0.54% | 1,792,859 |
| Aug 12, 2025 | 35.18 | 35.45 | 35.13 | 35.44 | 35.30 | 1.08% | 876,918 |
| Aug 11, 2025 | 35.09 | 35.13 | 35.00 | 35.06 | 34.92 | -0.34% | 715,568 |
| Aug 8, 2025 | 35.15 | 35.24 | 35.09 | 35.18 | 35.04 | 0.49% | 872,388 |
| Aug 7, 2025 | 35.11 | 35.15 | 34.88 | 35.01 | 34.87 | 0.75% | 1,127,384 |
| Aug 6, 2025 | 34.66 | 34.80 | 34.66 | 34.75 | 34.62 | 0.70% | 939,410 |
| Aug 5, 2025 | 34.49 | 34.57 | 34.39 | 34.51 | 34.38 | 0.12% | 926,870 |
| Aug 4, 2025 | 34.34 | 34.48 | 34.34 | 34.47 | 34.34 | 1.23% | 1,343,046 |
| Aug 1, 2025 | 34.01 | 34.10 | 33.84 | 34.05 | 33.92 | -0.12% | 1,423,485 |
| Jul 31, 2025 | 34.23 | 34.29 | 34.02 | 34.09 | 33.96 | -0.81% | 968,944 |
| Jul 30, 2025 | 34.55 | 34.68 | 34.25 | 34.37 | 34.24 | -0.72% | 1,356,570 |
| Jul 29, 2025 | 34.68 | 34.69 | 34.57 | 34.62 | 34.49 | -0.14% | 1,223,164 |
| Jul 28, 2025 | 34.83 | 34.85 | 34.59 | 34.67 | 34.54 | -1.45% | 1,210,209 |
| Jul 25, 2025 | 35.01 | 35.19 | 34.95 | 35.18 | 35.04 | -0.14% | 993,838 |
| Jul 24, 2025 | 35.32 | 35.39 | 35.23 | 35.23 | 35.09 | -0.65% | 1,150,552 |
| Jul 23, 2025 | 35.10 | 35.47 | 35.10 | 35.46 | 35.32 | 2.16% | 1,333,716 |
| Jul 22, 2025 | 34.56 | 34.74 | 34.47 | 34.71 | 34.58 | 0.67% | 1,157,555 |
| Jul 21, 2025 | 34.46 | 34.65 | 34.41 | 34.48 | 34.35 | 0.58% | 1,114,771 |
| Jul 18, 2025 | 34.55 | 34.55 | 34.25 | 34.28 | 34.15 | -0.26% | 1,033,046 |
| Jul 17, 2025 | 34.23 | 34.40 | 34.20 | 34.37 | 34.24 | 0.20% | 806,968 |