Dimensional International Core Equity Market ETF (DFAI)

NYSEARCA: DFAI · Real-Time Price · USD

40.49

-0.11 (-0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

40.49

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.49	40.61	40.36	40.49	40.49	-0.27%	920,030
Apr 27, 2026	40.74	40.86	40.58	40.60	40.60	-0.27%	923,264
Apr 24, 2026	40.55	40.76	40.49	40.71	40.71	0.37%	1,222,195
Apr 23, 2026	40.74	40.88	40.14	40.56	40.56	-0.66%	2,087,304
Apr 22, 2026	40.92	40.98	40.70	40.83	40.83	0.32%	1,779,724
Apr 21, 2026	41.31	41.37	40.66	40.70	40.70	-2.07%	1,136,346
Apr 20, 2026	41.44	41.57	41.30	41.56	41.56	-0.38%	1,074,303
Apr 17, 2026	41.73	42.01	41.66	41.72	41.72	1.16%	1,392,893
Apr 16, 2026	41.46	41.46	41.12	41.24	41.24	-0.22%	1,390,262
Apr 15, 2026	41.34	41.38	41.22	41.33	41.33	-0.31%	1,346,950
Apr 14, 2026	41.32	41.53	41.27	41.46	41.46	0.70%	987,342
Apr 13, 2026	40.57	41.20	40.54	41.17	41.17	0.54%	1,277,184
Apr 10, 2026	41.04	41.14	40.81	40.95	40.95	0.32%	1,223,858
Apr 9, 2026	40.59	41.03	40.48	40.82	40.82	-0.27%	1,133,258
Apr 8, 2026	41.02	41.05	40.66	40.93	40.93	3.57%	1,339,994
Apr 7, 2026	39.24	39.61	38.93	39.52	39.52	-0.08%	1,775,788
Apr 6, 2026	39.44	39.62	39.34	39.55	39.55	0.56%	1,262,695
Apr 2, 2026	38.79	39.51	38.68	39.33	39.33	-0.53%	2,193,543
Apr 1, 2026	39.49	39.79	39.39	39.54	39.54	1.49%	2,480,214
Mar 31, 2026	38.38	38.99	38.21	38.96	38.96	2.96%	2,511,840
Mar 30, 2026	38.06	38.22	37.69	37.84	37.84	0.24%	1,791,619
Mar 27, 2026	37.93	38.14	37.64	37.75	37.75	-0.79%	1,947,554
Mar 26, 2026	38.38	38.68	38.04	38.05	38.05	-1.93%	1,690,036
Mar 25, 2026	38.87	38.99	38.59	38.80	38.80	1.38%	1,659,522
Mar 24, 2026	38.00	38.49	37.85	38.27	38.27	-0.65%	2,129,872
Mar 23, 2026	38.39	38.96	38.18	38.52	38.42	2.31%	3,172,229
Mar 20, 2026	38.61	38.61	37.47	37.65	37.55	-2.86%	2,183,224
Mar 19, 2026	38.20	38.97	38.10	38.76	38.66	-0.23%	2,112,079
Mar 18, 2026	39.28	39.36	38.84	38.85	38.75	-1.65%	1,579,780
Mar 17, 2026	39.64	39.74	39.46	39.50	39.40	0.30%	3,224,539
Mar 16, 2026	39.21	39.50	39.14	39.38	39.28	1.63%	1,270,880
Mar 13, 2026	39.30	39.42	38.68	38.75	38.65	-1.22%	1,542,827
Mar 12, 2026	39.42	39.49	39.07	39.23	39.13	-1.53%	1,175,846
Mar 11, 2026	39.68	39.96	39.55	39.84	39.73	-0.25%	1,353,838
Mar 10, 2026	40.07	40.52	39.85	39.94	39.83	0.31%	1,636,675
Mar 9, 2026	39.04	39.96	38.69	39.82	39.71	0.47%	2,015,009
Mar 6, 2026	39.30	39.78	39.16	39.63	39.53	-0.88%	1,553,285
Mar 5, 2026	40.21	40.38	39.59	39.98	39.87	-1.94%	2,482,082
Mar 4, 2026	40.52	40.81	40.38	40.77	40.66	1.07%	1,756,759
Mar 3, 2026	39.88	40.51	39.44	40.34	40.23	-2.96%	1,923,882
Mar 2, 2026	41.39	41.71	41.30	41.57	41.46	-1.59%	1,474,201
Feb 27, 2026	42.28	42.43	42.19	42.24	42.13	-0.07%	2,538,667
Feb 26, 2026	42.25	42.29	41.96	42.27	42.16	-0.02%	1,623,225
Feb 25, 2026	42.12	42.33	42.06	42.28	42.17	0.96%	17,106,351
Feb 24, 2026	41.66	41.98	41.65	41.88	41.77	0.17%	1,712,392
Feb 23, 2026	41.88	42.06	41.67	41.81	41.70	-0.29%	1,985,801
Feb 20, 2026	41.57	41.96	41.56	41.93	41.82	0.74%	1,428,891
Feb 19, 2026	41.36	41.62	41.32	41.62	41.51	-0.07%	1,430,841
Feb 18, 2026	41.67	41.84	41.56	41.65	41.54	0.19%	1,440,006
Feb 17, 2026	41.23	41.62	41.08	41.57	41.46	-0.07%	1,614,626
Feb 13, 2026	41.40	41.66	41.23	41.60	41.49	0.34%	1,449,264
Feb 12, 2026	41.94	41.99	41.38	41.46	41.35	-0.96%	1,945,167
Feb 11, 2026	41.86	41.96	41.58	41.86	41.75	0.50%	1,716,556
Feb 10, 2026	41.70	41.77	41.63	41.65	41.54	0.36%	2,143,445
Feb 9, 2026	41.14	41.54	41.12	41.50	41.39	1.54%	1,345,892
Feb 6, 2026	40.55	40.90	40.50	40.87	40.76	2.17%	1,618,985
Feb 5, 2026	40.19	40.36	39.97	40.00	39.89	-1.50%	1,371,475
Feb 4, 2026	40.78	40.88	40.41	40.61	40.50	0.47%	1,866,585
Feb 3, 2026	40.26	40.47	40.10	40.42	40.31	0.37%	2,061,636
Feb 2, 2026	40.07	40.30	40.00	40.27	40.16	0.57%	1,682,260
Jan 30, 2026	40.36	40.43	39.88	40.04	39.93	-1.33%	3,415,786
Jan 29, 2026	40.72	40.78	40.14	40.58	40.47	0.57%	1,681,136
Jan 28, 2026	40.46	40.48	40.16	40.35	40.24	-0.88%	1,703,643
Jan 27, 2026	40.42	40.78	40.42	40.71	40.60	1.52%	1,409,161
Jan 26, 2026	40.14	40.27	40.07	40.10	39.99	0.50%	2,510,353
Jan 23, 2026	39.61	39.92	39.53	39.90	39.79	0.61%	3,035,348
Jan 22, 2026	39.60	39.74	39.53	39.66	39.56	0.51%	1,371,632
Jan 21, 2026	39.21	39.56	39.05	39.46	39.36	1.02%	2,477,291
Jan 20, 2026	39.12	39.31	39.00	39.06	38.96	-1.26%	2,228,428
Jan 16, 2026	39.54	39.57	39.37	39.56	39.46	0.25%	1,713,100
Jan 15, 2026	39.53	39.60	39.44	39.46	39.36	-0.03%	1,468,260
Jan 14, 2026	39.40	39.49	39.34	39.47	39.37	0.51%	1,895,888
Jan 13, 2026	39.35	39.36	39.18	39.27	39.17	-0.51%	1,217,011
Jan 12, 2026	39.32	39.48	39.32	39.47	39.37	0.69%	1,325,235
Jan 9, 2026	39.07	39.25	39.05	39.20	39.10	0.85%	1,135,448
Jan 8, 2026	38.72	38.91	38.66	38.87	38.77	0.10%	1,744,216
Jan 7, 2026	38.95	38.95	38.78	38.83	38.73	-0.36%	3,532,701
Jan 6, 2026	38.94	39.03	38.90	38.97	38.87	0.15%	1,347,054
Jan 5, 2026	38.57	38.93	38.56	38.91	38.81	1.01%	1,785,652
Jan 2, 2026	38.50	38.55	38.30	38.52	38.42	1.08%	1,286,005
Dec 31, 2025	38.29	38.29	38.11	38.11	38.01	-0.50%	929,239
Dec 30, 2025	38.35	38.45	38.30	38.30	38.20	0.08%	1,256,417
Dec 29, 2025	38.24	38.33	38.18	38.27	38.17	-0.29%	1,439,153
Dec 26, 2025	38.41	38.46	38.28	38.38	38.28	0.16%	669,053
Dec 24, 2025	38.34	38.36	38.27	38.32	38.22	0.05%	696,460
Dec 23, 2025	38.24	38.33	38.23	38.30	38.20	0.66%	1,747,178
Dec 22, 2025	37.97	38.09	37.94	38.05	37.95	0.42%	1,498,363
Dec 19, 2025	37.80	38.01	37.80	37.89	37.79	0.61%	1,166,461
Dec 18, 2025	37.72	37.86	37.57	37.66	37.56	0.61%	1,468,809
Dec 17, 2025	37.63	37.70	37.43	37.43	37.33	-0.61%	1,452,891
Dec 16, 2025	37.79	37.81	37.57	37.66	37.56	-1.10%	1,276,082
Dec 15, 2025	38.20	38.22	38.01	38.08	37.73	0.58%	1,498,487
Dec 12, 2025	38.10	38.13	37.70	37.86	37.51	-0.53%	1,440,022
Dec 11, 2025	37.93	38.12	37.90	38.06	37.71	0.63%	969,263
Dec 10, 2025	37.45	37.88	37.44	37.82	37.47	1.07%	934,774
Dec 9, 2025	37.50	37.59	37.42	37.42	37.07	-0.13%	856,132
Dec 8, 2025	37.58	37.62	37.42	37.47	37.12	-0.27%	905,584
Dec 5, 2025	37.68	37.73	37.51	37.57	37.22	-	837,112
Dec 4, 2025	37.60	37.67	37.50	37.57	37.22	0.29%	680,736
Dec 3, 2025	37.32	37.48	37.30	37.46	37.11	0.56%	721,214