Dimensional World ex U.S. Core Equity 2 ETF (DFAX)

NYSEARCA: DFAX · Real-Time Price · USD

36.11

-0.11 (-0.30%)

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

36.11

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.04	36.18	35.96	36.11	36.11	-0.30%	507,550
Apr 27, 2026	36.32	36.42	36.20	36.22	36.22	-0.30%	448,533
Apr 24, 2026	36.15	36.35	36.10	36.33	36.33	0.89%	711,683
Apr 23, 2026	36.19	36.34	35.67	36.01	36.01	-1.15%	845,408
Apr 22, 2026	36.39	36.46	36.32	36.43	36.43	1.00%	428,122
Apr 21, 2026	36.63	36.64	36.04	36.07	36.07	-1.77%	708,566
Apr 20, 2026	36.64	36.74	36.53	36.72	36.72	-0.60%	857,408
Apr 17, 2026	36.90	37.20	36.88	36.94	36.94	1.40%	785,788
Apr 16, 2026	36.55	36.55	36.34	36.43	36.43	0.14%	926,000
Apr 15, 2026	36.43	36.43	36.28	36.38	36.38	-0.41%	750,558
Apr 14, 2026	36.32	36.57	36.32	36.53	36.53	1.00%	533,018
Apr 13, 2026	35.63	36.18	35.63	36.17	36.17	0.70%	837,316
Apr 10, 2026	35.99	36.09	35.82	35.92	35.92	0.34%	599,864
Apr 9, 2026	35.58	35.95	35.46	35.80	35.80	-0.20%	709,112
Apr 8, 2026	35.89	35.98	35.61	35.87	35.87	4.09%	1,486,339
Apr 7, 2026	34.24	34.60	33.95	34.46	34.46	-	871,392
Apr 6, 2026	34.32	34.52	34.29	34.46	34.46	0.73%	632,244
Apr 2, 2026	33.72	34.38	33.63	34.21	34.21	-0.61%	903,077
Apr 1, 2026	34.44	34.67	34.28	34.42	34.42	1.32%	1,096,138
Mar 31, 2026	33.30	33.99	33.20	33.97	33.97	3.06%	1,342,177
Mar 30, 2026	33.20	33.28	32.82	32.96	32.96	-0.12%	842,322
Mar 27, 2026	33.16	33.32	32.91	33.00	33.00	-0.54%	910,754
Mar 26, 2026	33.57	33.76	33.17	33.18	33.18	-2.44%	1,457,198
Mar 25, 2026	34.08	34.14	33.81	34.01	34.01	1.61%	985,826
Mar 24, 2026	33.26	33.66	33.21	33.47	33.47	-0.89%	1,241,591
Mar 23, 2026	33.62	34.13	33.44	33.77	33.71	2.40%	1,534,187
Mar 20, 2026	33.77	33.79	32.85	32.98	32.92	-2.97%	1,378,632
Mar 19, 2026	33.51	34.16	33.35	33.99	33.93	-0.12%	1,672,848
Mar 18, 2026	34.47	34.51	34.01	34.03	33.97	-1.65%	917,840
Mar 17, 2026	34.59	34.77	34.53	34.60	34.54	0.44%	1,031,217
Mar 16, 2026	34.28	34.56	34.23	34.45	34.39	1.89%	632,630
Mar 13, 2026	34.26	34.45	33.76	33.81	33.75	-1.05%	599,362
Mar 12, 2026	34.42	34.45	34.07	34.17	34.11	-1.92%	766,698
Mar 11, 2026	34.75	34.92	34.63	34.84	34.78	-	899,160
Mar 10, 2026	34.95	35.40	34.77	34.84	34.78	0.26%	1,307,538
Mar 9, 2026	34.00	34.85	33.70	34.75	34.69	0.72%	1,487,230
Mar 6, 2026	34.26	34.66	34.11	34.50	34.44	-0.66%	830,945
Mar 5, 2026	35.02	35.14	34.38	34.73	34.67	-2.00%	730,462
Mar 4, 2026	35.14	35.49	35.03	35.44	35.38	0.88%	1,016,153
Mar 3, 2026	34.83	35.31	34.30	35.13	35.07	-3.59%	1,691,029
Mar 2, 2026	36.25	36.57	36.12	36.44	36.38	-1.49%	1,112,904
Feb 27, 2026	36.90	37.11	36.88	36.99	36.93	-	588,014
Feb 26, 2026	37.05	37.06	36.67	36.99	36.93	-0.30%	1,728,354
Feb 25, 2026	37.05	37.13	36.92	37.10	37.04	0.90%	728,469
Feb 24, 2026	36.56	36.84	36.50	36.77	36.71	0.63%	782,673
Feb 23, 2026	36.61	36.75	36.42	36.54	36.48	-0.38%	944,990
Feb 20, 2026	36.23	36.69	36.18	36.68	36.62	1.16%	725,412
Feb 19, 2026	36.06	36.26	35.99	36.26	36.20	0.03%	706,497
Feb 18, 2026	36.21	36.49	36.17	36.25	36.19	0.25%	715,233
Feb 17, 2026	35.98	36.24	35.75	36.16	36.10	-0.19%	1,173,608
Feb 13, 2026	36.00	36.26	35.82	36.23	36.17	0.44%	962,113
Feb 12, 2026	36.60	36.60	36.02	36.07	36.01	-1.07%	682,657
Feb 11, 2026	36.36	36.51	36.16	36.46	36.40	0.89%	642,438
Feb 10, 2026	36.17	36.27	36.12	36.14	36.08	0.28%	782,985
Feb 9, 2026	35.67	36.08	35.67	36.04	35.98	1.52%	898,587
Feb 6, 2026	35.10	35.52	35.10	35.50	35.44	2.13%	569,687
Feb 5, 2026	34.85	35.04	34.70	34.76	34.70	-1.19%	758,321
Feb 4, 2026	35.49	35.49	34.98	35.18	35.12	0.23%	810,523
Feb 3, 2026	34.97	35.16	34.80	35.10	35.04	0.72%	856,309
Feb 2, 2026	34.54	34.86	34.54	34.85	34.79	0.43%	673,404
Jan 30, 2026	35.07	35.16	34.57	34.70	34.64	-1.76%	814,906
Jan 29, 2026	35.49	35.56	34.90	35.32	35.26	0.17%	1,039,105
Jan 28, 2026	35.32	35.33	35.07	35.26	35.20	-0.28%	712,962
Jan 27, 2026	35.08	35.39	35.08	35.36	35.30	1.64%	719,158
Jan 26, 2026	34.87	34.94	34.78	34.79	34.73	0.38%	569,560
Jan 23, 2026	34.38	34.68	34.29	34.66	34.60	0.67%	607,980
Jan 22, 2026	34.41	34.51	34.32	34.43	34.37	0.73%	449,773
Jan 21, 2026	33.95	34.27	33.90	34.18	34.12	1.12%	2,009,092
Jan 20, 2026	33.80	34.02	33.76	33.80	33.74	-0.91%	647,970
Jan 16, 2026	34.15	34.15	33.96	34.11	34.05	0.03%	639,731
Jan 15, 2026	34.14	34.20	34.06	34.10	34.04	0.15%	767,526
Jan 14, 2026	33.97	34.05	33.91	34.05	33.99	0.62%	607,884
Jan 13, 2026	33.90	33.91	33.76	33.84	33.78	-0.59%	664,778
Jan 12, 2026	33.80	34.05	33.80	34.04	33.98	0.98%	650,632
Jan 9, 2026	33.60	33.76	33.54	33.71	33.65	0.60%	743,685
Jan 8, 2026	33.40	33.52	33.35	33.51	33.45	0.03%	707,303
Jan 7, 2026	33.54	33.57	33.45	33.50	33.44	-0.24%	758,335
Jan 6, 2026	33.57	33.65	33.54	33.58	33.52	0.33%	869,265
Jan 5, 2026	33.21	33.50	33.21	33.47	33.41	0.81%	799,183
Jan 2, 2026	33.14	33.20	32.99	33.20	33.14	1.44%	1,163,578
Dec 31, 2025	32.79	32.81	32.71	32.73	32.67	-0.40%	468,959
Dec 30, 2025	32.86	32.95	32.84	32.86	32.80	0.27%	766,901
Dec 29, 2025	32.76	32.81	32.70	32.77	32.71	-0.36%	546,700
Dec 26, 2025	32.80	32.92	32.80	32.89	32.83	0.24%	357,781
Dec 24, 2025	32.82	32.83	32.77	32.81	32.75	0.12%	231,216
Dec 23, 2025	32.71	32.80	32.63	32.77	32.71	0.55%	747,737
Dec 22, 2025	32.52	32.60	32.49	32.59	32.53	0.65%	554,172
Dec 19, 2025	32.30	32.49	32.30	32.38	32.32	0.75%	706,833
Dec 18, 2025	32.18	32.31	32.10	32.14	32.09	0.69%	1,193,862
Dec 17, 2025	32.15	32.19	31.92	31.92	31.87	-0.59%	767,565
Dec 16, 2025	32.14	32.23	32.03	32.11	32.06	-1.23%	999,996
Dec 15, 2025	32.65	32.65	32.48	32.51	32.22	0.43%	1,355,046
Dec 12, 2025	32.63	32.66	32.24	32.37	32.09	-0.68%	756,971
Dec 11, 2025	32.40	32.65	32.40	32.59	32.30	0.31%	683,508
Dec 10, 2025	32.26	32.55	32.18	32.49	32.20	0.90%	694,402
Dec 9, 2025	32.25	32.28	32.18	32.20	31.92	-0.06%	738,123
Dec 8, 2025	32.35	32.35	32.15	32.22	31.94	-0.15%	3,714,187
Dec 5, 2025	32.38	32.45	32.25	32.27	31.99	0.22%	646,833
Dec 4, 2025	32.27	32.28	32.15	32.20	31.92	0.12%	470,968
Dec 3, 2025	32.07	32.17	32.02	32.16	31.88	0.41%	458,606