Stock listing
NYSE Arca:DFAI Dimensional International Core Equity Market ETF Stock
Follow Dimensional International Core Equity Market ETF into a list and get an email when it puts out news.
Share price · AMEX:DFAI
$41.29 USD -0.24 (-0.6%)
Close on Nov 3, 2026
- Day range
- $41.27 – $41.58 USDNov 3, 2026
- Volume
- 1.93M sharesNov 3, 2026
- 52-week range
- $35.68 – $43.59 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $79.31M USDMedian day 1.75M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:DFAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $41.29 | -0.24 | -0.6% | $41.58 | $41.58 | $41.27 | 1,932,149 | |
| $41.53 | +0.14 | +0.3% | $41.57 | $41.79 | $41.51 | 2,504,774 | |
| $41.39 | -0.43 | -1.0% | $41.53 | $41.55 | $41.16 | 1,994,656 | |
| $41.82 | +0.16 | +0.4% | $41.72 | $41.85 | $41.65 | 1,721,973 | |
| $41.66 | +0.07 | +0.2% | $41.50 | $41.66 | $41.37 | 1,676,865 | |
| $41.59 | +0.28 | +0.7% | $41.43 | $41.63 | $41.35 | 1,898,642 | |
| $41.31 | +0.10 | +0.2% | $41.37 | $41.51 | $41.31 | 1,449,136 | |
| $41.21 | -0.20 | -0.5% | $41.05 | $41.28 | $40.98 | 1,544,500 | |
| $41.41 | -0.38 | -0.9% | $41.50 | $41.53 | $41.26 | 1,467,500 | |
| $41.79 | +0.16 | +0.4% | $41.88 | $41.89 | $41.58 | 1,915,000 | |
| $41.63 | +0.32 | +0.8% | $41.39 | $41.76 | $41.35 | 1,666,100 | |
| $41.31 | -0.26 | -0.6% | $41.53 | $41.55 | $41.30 | 2,128,300 | |
| $41.57 | +0.06 | +0.1% | $41.82 | $41.94 | $41.45 | 1,812,000 | |
| $41.51 | +0.32 | +0.8% | $41.22 | $41.52 | $41.11 | 1,670,000 | |
| $41.19 | -0.29 | -0.7% | $41.20 | $41.32 | $41.04 | 2,196,200 | |
| $41.48 | +0.21 | +0.5% | $41.49 | $41.55 | $41.34 | 1,525,100 | |
| $41.27 | -0.07 | -0.2% | $41.36 | $41.37 | $41.24 | 1,748,900 | |
| $41.34 | +0.27 | +0.7% | $41.24 | $41.36 | $41.18 | 3,237,500 | |
| $41.07 | -0.08 | -0.2% | $40.97 | $41.10 | $40.79 | 1,971,800 | |
| $41.15 | -0.48 | -1.2% | $41.13 | $41.21 | $41.00 | 2,005,900 | |
| $41.63 | +0.10 | +0.2% | $41.69 | $41.80 | $41.62 | 2,054,300 | |
| $41.53 | +0.01 | 0.0% | $41.40 | $41.61 | $41.21 | 1,715,200 | |
| $41.52 | +0.46 | +1.1% | $41.37 | $41.56 | $41.24 | 1,922,200 | |
| $41.06 | -0.37 | -0.9% | $41.28 | $41.28 | $40.87 | 2,560,500 | |
| $41.43 | -0.22 | -0.5% | $41.83 | $41.83 | $41.40 | 1,912,100 | |
| $41.65 | -0.24 | -0.6% | $41.76 | $41.76 | $41.40 | 2,336,100 | |
| $41.89 | -0.21 | -0.5% | $41.89 | $42.09 | $41.71 | 1,601,600 | |
| $42.10 | +0.37 | +0.9% | $41.93 | $42.13 | $41.82 | 2,364,400 | |
| $41.73 | -0.12 | -0.3% | $41.70 | $41.88 | $41.51 | 1,948,100 | |
| $41.85 | -0.65 | -1.5% | $42.14 | $42.14 | $41.74 | 2,586,700 | |
| $42.50 | -0.05 | -0.1% | $42.45 | $42.61 | $42.27 | 2,126,100 | |
| $42.55 | +0.36 | +0.9% | $42.52 | $42.61 | $42.38 | 1,570,700 | |
| $42.19 | -0.35 | -0.8% | $42.23 | $42.23 | $42.04 | 1,376,700 | |
| $42.54 | +0.39 | +0.9% | $42.62 | $42.68 | $42.52 | 1,554,100 | |
| $42.15 | -0.17 | -0.4% | $42.51 | $42.60 | $41.92 | 1,184,200 | |
| $42.32 | -0.15 | -0.4% | $42.35 | $42.35 | $42.16 | 1,684,800 | |
| $42.47 | -0.30 | -0.7% | $42.43 | $42.69 | $42.33 | 1,458,300 | |
| $42.77 | +0.39 | +0.9% | $42.87 | $42.89 | $42.69 | 1,959,300 | |
| $42.38 | -0.35 | -0.8% | $42.47 | $42.62 | $42.31 | 1,725,600 | |
| $42.73 | -0.43 | -1.0% | $43.05 | $43.05 | $42.72 | 1,706,500 | |
| $43.16 | -0.25 | -0.6% | $43.37 | $43.38 | $43.14 | 1,658,000 | |
| $43.41 | -0.03 | -0.1% | $43.24 | $43.52 | $43.24 | 1,555,800 | |
| $43.44 | +0.53 | +1.2% | $43.33 | $43.50 | $43.18 | 1,803,000 | |
| $42.91 | +0.22 | +0.5% | $42.73 | $42.92 | $42.73 | 1,750,900 | |
| $42.69 | -0.37 | -0.9% | $42.91 | $42.99 | $42.60 | 1,708,400 | |
| $43.06 | -0.11 | -0.3% | $43.29 | $43.29 | $42.98 | 1,480,700 | |
| $43.17 | -0.14 | -0.3% | $43.47 | $43.58 | $43.08 | 1,882,500 | |
| $43.31 | -0.07 | -0.2% | $43.35 | $43.35 | $43.14 | 2,087,400 | |
| $43.38 | -0.17 | -0.4% | $43.51 | $43.59 | $43.34 | 2,447,300 | |
| $43.55 | +0.26 | +0.6% | $43.43 | $43.57 | $43.38 | 2,132,300 | |
| $43.29 | -0.06 | -0.1% | $43.31 | $43.32 | $43.19 | 2,336,200 | |
| $43.35 | +0.35 | +0.8% | $43.35 | $43.40 | $43.27 | 2,124,500 | |
| $43.00 | -0.10 | -0.2% | $43.01 | $43.19 | $42.92 | 2,302,900 | |
| $43.10 | +0.22 | +0.5% | $43.14 | $43.26 | $42.97 | 1,756,300 | |
| $42.88 | -0.48 | -1.1% | $43.13 | $43.20 | $42.86 | 1,442,300 | |
| $43.36 | -0.06 | -0.1% | $43.37 | $43.49 | $43.30 | 1,660,300 | |
| $43.42 | +0.03 | +0.1% | $43.44 | $43.53 | $43.33 | 1,342,700 | |
| $43.39 | +0.08 | +0.2% | $43.40 | $43.45 | $43.30 | 1,504,300 | |
| $43.31 | +0.15 | +0.3% | $43.38 | $43.49 | $43.25 | 1,645,300 | |
| $43.16 | +0.02 | 0.0% | $43.24 | $43.35 | $43.09 | 956,900 | |
| $43.14 | -0.17 | -0.4% | $43.19 | $43.27 | $43.10 | 1,246,300 | |
| $43.31 | +0.48 | +1.1% | $43.27 | $43.35 | $43.17 | 1,659,700 | |
| $42.83 | 0.00 | 0.0% | $42.93 | $43.02 | $42.77 | 2,341,400 | |
| $42.83 | +0.14 | +0.3% | $43.00 | $43.04 | $42.81 | 1,703,800 | |
| $42.69 | +0.42 | +1.0% | $42.46 | $42.76 | $42.45 | 4,036,300 | |
| $42.27 | +0.17 | +0.4% | $42.13 | $42.28 | $42.10 | 1,888,000 |
- Ticker
- NYSE Arca:DFAI
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Dimensional International Core Equity Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Dimensional International Core Equity Market ETF.