Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
NYSEARCA: DFAX · Real-Time Price · USD
32.27
+0.07 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.38 | 32.45 | 32.25 | 32.27 | 32.27 | 0.22% | 646,833 |
| Dec 4, 2025 | 32.27 | 32.28 | 32.15 | 32.20 | 32.20 | 0.12% | 470,968 |
| Dec 3, 2025 | 32.07 | 32.17 | 32.02 | 32.16 | 32.16 | 0.41% | 458,606 |
| Dec 2, 2025 | 32.12 | 32.12 | 31.90 | 32.03 | 32.03 | 0.13% | 665,441 |
| Dec 1, 2025 | 32.00 | 32.12 | 31.97 | 31.99 | 31.99 | -0.50% | 810,842 |
| Nov 28, 2025 | 31.96 | 32.15 | 31.96 | 32.15 | 32.15 | 0.66% | 136,283 |
| Nov 26, 2025 | 31.76 | 31.98 | 31.76 | 31.94 | 31.94 | 1.01% | 518,839 |
| Nov 25, 2025 | 31.41 | 31.66 | 31.31 | 31.62 | 31.62 | 1.02% | 786,287 |
| Nov 24, 2025 | 31.10 | 31.33 | 31.09 | 31.30 | 31.30 | 0.55% | 441,415 |
| Nov 21, 2025 | 30.89 | 31.21 | 30.81 | 31.13 | 31.13 | 0.87% | 1,021,108 |
| Nov 20, 2025 | 31.49 | 31.52 | 30.84 | 30.86 | 30.86 | -1.15% | 975,243 |
| Nov 19, 2025 | 31.23 | 31.42 | 31.12 | 31.22 | 31.22 | -0.38% | 663,836 |
| Nov 18, 2025 | 31.27 | 31.44 | 31.14 | 31.34 | 31.34 | -0.95% | 1,031,236 |
| Nov 17, 2025 | 31.82 | 31.93 | 31.53 | 31.64 | 31.64 | -1.16% | 697,693 |
| Nov 14, 2025 | 31.84 | 32.12 | 31.79 | 32.01 | 32.01 | -0.12% | 688,336 |
| Nov 13, 2025 | 32.35 | 32.39 | 32.00 | 32.05 | 32.05 | -0.90% | 682,522 |
| Nov 12, 2025 | 32.21 | 32.36 | 32.21 | 32.34 | 32.34 | 0.56% | 456,116 |
| Nov 11, 2025 | 32.08 | 32.20 | 32.05 | 32.16 | 32.16 | 0.50% | 356,856 |
| Nov 10, 2025 | 31.89 | 32.04 | 31.80 | 32.00 | 32.00 | 1.23% | 520,176 |
| Nov 7, 2025 | 31.36 | 31.61 | 31.28 | 31.61 | 31.61 | 0.25% | 585,181 |
| Nov 6, 2025 | 31.69 | 31.69 | 31.45 | 31.53 | 31.53 | -0.28% | 638,443 |
| Nov 5, 2025 | 31.44 | 31.68 | 31.44 | 31.62 | 31.62 | 0.76% | 814,497 |
| Nov 4, 2025 | 31.40 | 31.56 | 31.38 | 31.38 | 31.38 | -1.38% | 601,633 |
| Nov 3, 2025 | 31.83 | 31.84 | 31.70 | 31.82 | 31.82 | 0.22% | 351,688 |
| Oct 31, 2025 | 31.82 | 31.82 | 31.63 | 31.75 | 31.75 | -0.19% | 551,153 |
| Oct 30, 2025 | 31.78 | 31.93 | 31.70 | 31.81 | 31.81 | -0.47% | 730,060 |
| Oct 29, 2025 | 32.16 | 32.16 | 31.82 | 31.96 | 31.96 | -0.28% | 629,358 |
| Oct 28, 2025 | 31.97 | 32.12 | 31.92 | 32.05 | 32.05 | -0.12% | 500,223 |
| Oct 27, 2025 | 32.06 | 32.11 | 31.99 | 32.09 | 32.09 | 0.72% | 525,958 |
| Oct 24, 2025 | 31.85 | 31.92 | 31.82 | 31.86 | 31.86 | 0.35% | 533,237 |
| Oct 23, 2025 | 31.63 | 31.80 | 31.63 | 31.75 | 31.75 | 0.67% | 615,509 |
| Oct 22, 2025 | 31.48 | 31.61 | 31.38 | 31.54 | 31.54 | 0.29% | 907,757 |
| Oct 21, 2025 | 31.57 | 31.57 | 31.43 | 31.45 | 31.45 | -0.98% | 630,318 |
| Oct 20, 2025 | 31.63 | 31.78 | 31.63 | 31.76 | 31.76 | 0.83% | 414,249 |
| Oct 17, 2025 | 31.38 | 31.52 | 31.32 | 31.50 | 31.50 | -0.16% | 852,337 |
| Oct 16, 2025 | 31.58 | 31.72 | 31.45 | 31.55 | 31.55 | 0.32% | 1,055,969 |
| Oct 15, 2025 | 31.43 | 31.51 | 31.26 | 31.45 | 31.45 | 1.00% | 650,598 |
| Oct 14, 2025 | 30.86 | 31.27 | 30.84 | 31.14 | 31.14 | -0.16% | 724,292 |
| Oct 13, 2025 | 31.12 | 31.25 | 31.06 | 31.19 | 31.19 | 1.56% | 560,935 |
| Oct 10, 2025 | 31.39 | 31.41 | 30.65 | 30.71 | 30.71 | -2.38% | 735,500 |
| Oct 9, 2025 | 31.75 | 31.77 | 31.37 | 31.46 | 31.46 | -0.76% | 490,093 |
| Oct 8, 2025 | 31.64 | 31.70 | 31.60 | 31.70 | 31.70 | 0.51% | 496,566 |
| Oct 7, 2025 | 31.81 | 31.81 | 31.54 | 31.54 | 31.54 | -0.76% | 939,473 |
| Oct 6, 2025 | 31.74 | 31.86 | 31.74 | 31.78 | 31.78 | 0.09% | 545,045 |
| Oct 3, 2025 | 31.72 | 31.80 | 31.65 | 31.75 | 31.75 | 0.67% | 672,801 |
| Oct 2, 2025 | 31.67 | 31.67 | 31.40 | 31.54 | 31.54 | -0.03% | 608,588 |
| Oct 1, 2025 | 31.46 | 31.60 | 31.46 | 31.55 | 31.55 | 0.54% | 903,686 |
| Sep 30, 2025 | 31.27 | 31.40 | 31.24 | 31.38 | 31.38 | 0.38% | 691,544 |
| Sep 29, 2025 | 31.24 | 31.31 | 31.21 | 31.26 | 31.26 | 0.48% | 510,107 |
| Sep 26, 2025 | 30.97 | 31.11 | 30.97 | 31.11 | 31.11 | 0.39% | 540,028 |
| Sep 25, 2025 | 31.00 | 31.03 | 30.88 | 30.99 | 30.99 | -0.61% | 807,212 |
| Sep 24, 2025 | 31.27 | 31.29 | 31.15 | 31.18 | 31.18 | -0.54% | 730,987 |
| Sep 23, 2025 | 31.42 | 31.49 | 31.31 | 31.35 | 31.35 | -0.67% | 533,416 |
| Sep 22, 2025 | 31.48 | 31.60 | 31.41 | 31.56 | 31.38 | 0.45% | 612,288 |
| Sep 19, 2025 | 31.44 | 31.47 | 31.37 | 31.42 | 31.24 | -0.29% | 745,822 |
| Sep 18, 2025 | 31.46 | 31.54 | 31.36 | 31.51 | 31.33 | 0.03% | 509,993 |
| Sep 17, 2025 | 31.58 | 31.76 | 31.38 | 31.50 | 31.32 | -0.19% | 639,192 |
| Sep 16, 2025 | 31.62 | 31.62 | 31.46 | 31.56 | 31.38 | 0.10% | 537,737 |
| Sep 15, 2025 | 31.52 | 31.58 | 31.45 | 31.53 | 31.35 | 0.57% | 471,722 |
| Sep 12, 2025 | 31.38 | 31.39 | 31.28 | 31.35 | 31.17 | -0.25% | 455,771 |
| Sep 11, 2025 | 31.28 | 31.46 | 31.25 | 31.43 | 31.25 | 0.90% | 1,380,274 |
| Sep 10, 2025 | 31.14 | 31.24 | 31.11 | 31.15 | 30.97 | 0.35% | 646,030 |
| Sep 9, 2025 | 31.06 | 31.15 | 31.02 | 31.04 | 30.86 | -0.19% | 1,721,716 |
| Sep 8, 2025 | 31.02 | 31.11 | 30.95 | 31.10 | 30.92 | 0.94% | 574,398 |
| Sep 5, 2025 | 30.87 | 30.95 | 30.69 | 30.81 | 30.63 | 0.82% | 1,038,773 |
| Sep 4, 2025 | 30.45 | 30.56 | 30.39 | 30.56 | 30.38 | 0.43% | 477,193 |
| Sep 3, 2025 | 30.41 | 30.47 | 30.36 | 30.43 | 30.25 | 0.13% | 557,574 |
| Sep 2, 2025 | 30.21 | 30.40 | 30.15 | 30.39 | 30.21 | -0.72% | 665,919 |
| Aug 29, 2025 | 30.55 | 30.69 | 30.53 | 30.61 | 30.43 | -0.36% | 1,872,565 |
| Aug 28, 2025 | 30.68 | 30.76 | 30.62 | 30.72 | 30.54 | 0.42% | 355,679 |
| Aug 27, 2025 | 30.48 | 30.60 | 30.40 | 30.59 | 30.41 | -0.36% | 301,746 |
| Aug 26, 2025 | 30.67 | 30.71 | 30.63 | 30.70 | 30.52 | 0.03% | 367,498 |
| Aug 25, 2025 | 30.86 | 30.97 | 30.69 | 30.69 | 30.51 | -0.97% | 325,462 |
| Aug 22, 2025 | 30.59 | 31.04 | 30.59 | 30.99 | 30.81 | 1.61% | 358,338 |
| Aug 21, 2025 | 30.47 | 30.53 | 30.42 | 30.50 | 30.32 | -0.20% | 376,500 |
| Aug 20, 2025 | 30.55 | 30.58 | 30.47 | 30.56 | 30.38 | 0.13% | 312,750 |
| Aug 19, 2025 | 30.63 | 30.68 | 30.51 | 30.52 | 30.34 | -0.36% | 411,443 |
| Aug 18, 2025 | 30.53 | 30.63 | 30.53 | 30.63 | 30.45 | 0.16% | 327,794 |
| Aug 15, 2025 | 30.62 | 30.62 | 30.54 | 30.58 | 30.40 | 0.46% | 429,761 |
| Aug 14, 2025 | 30.40 | 30.45 | 30.34 | 30.44 | 30.26 | -0.46% | 377,262 |
| Aug 13, 2025 | 30.55 | 30.61 | 30.53 | 30.58 | 30.40 | 0.56% | 418,835 |
| Aug 12, 2025 | 30.14 | 30.42 | 30.14 | 30.41 | 30.23 | 1.10% | 420,271 |
| Aug 11, 2025 | 30.05 | 30.14 | 30.05 | 30.08 | 29.90 | -0.33% | 326,411 |
| Aug 8, 2025 | 30.14 | 30.21 | 30.11 | 30.18 | 30.00 | 0.33% | 577,128 |
| Aug 7, 2025 | 30.12 | 30.16 | 29.97 | 30.08 | 29.90 | 0.74% | 535,413 |
| Aug 6, 2025 | 29.77 | 29.90 | 29.77 | 29.86 | 29.69 | 0.64% | 376,929 |
| Aug 5, 2025 | 29.70 | 29.73 | 29.59 | 29.67 | 29.50 | 0.24% | 595,820 |
| Aug 4, 2025 | 29.53 | 29.60 | 29.51 | 29.60 | 29.43 | 1.13% | 458,483 |
| Aug 1, 2025 | 29.30 | 29.30 | 29.09 | 29.27 | 29.10 | -0.07% | 863,887 |
| Jul 31, 2025 | 29.41 | 29.43 | 29.24 | 29.29 | 29.12 | -0.68% | 409,872 |
| Jul 30, 2025 | 29.66 | 29.69 | 29.42 | 29.49 | 29.32 | -0.84% | 415,293 |
| Jul 29, 2025 | 29.78 | 29.78 | 29.69 | 29.74 | 29.57 | 0.13% | 463,272 |
| Jul 28, 2025 | 29.86 | 29.86 | 29.64 | 29.70 | 29.53 | -1.30% | 476,751 |
| Jul 25, 2025 | 29.99 | 30.10 | 29.92 | 30.09 | 29.91 | 0.07% | 446,884 |
| Jul 24, 2025 | 30.20 | 30.26 | 30.07 | 30.07 | 29.89 | -0.76% | 1,696,373 |
| Jul 23, 2025 | 30.12 | 30.34 | 30.10 | 30.30 | 30.12 | 1.58% | 1,234,711 |
| Jul 22, 2025 | 29.72 | 29.85 | 29.63 | 29.83 | 29.66 | 0.47% | 632,265 |
| Jul 21, 2025 | 29.68 | 29.83 | 29.64 | 29.69 | 29.52 | 0.71% | 304,407 |
| Jul 18, 2025 | 29.69 | 29.69 | 29.47 | 29.48 | 29.31 | -0.30% | 530,949 |
| Jul 17, 2025 | 29.42 | 29.58 | 29.41 | 29.57 | 29.40 | 0.41% | 350,867 |