MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAI — Dimensional International Core Equity Market ETF
NYSE ArcaDimensional International Core Equity Market ETF
$41.52
+0.46(+1.12%)
- O
- 41.37
- H
- 41.56
- L
- 41.24
- V
- 1.92M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.52
Period Return+31.52%
Period High$43.59
Period Low$31.28
Avg Daily Volume1.43M
Total Trading Days365
DFAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.37 | $41.56 | $41.24 | $41.52 | +$0.46 | +1.12% | 1,919,460 | $41.43 | $41.24 $41.56 |
| Oct 1, 2026 | $41.28 | $41.28 | $40.87 | $41.06 | $-0.37 | -0.89% | 2,563,959 | $41.01 | $40.87 $41.28 |
| Sep 30, 2026 | $41.83 | $41.83 | $41.40 | $41.43 | $-0.22 | -0.53% | 1,912,055 | $41.58 | $41.40 $41.83 |
| Sep 29, 2026 | $41.76 | $41.76 | $41.40 | $41.65 | $-0.24 | -0.57% | 2,336,143 | $41.54 | $41.40 $41.76 |
| Sep 28, 2026 | $41.89 | $42.09 | $41.71 | $41.89 | $-0.21 | -0.50% | 1,601,636 | $41.90 | $41.71 $42.09 |
| Sep 25, 2026 | $41.93 | $42.13 | $41.82 | $42.10 | +$0.37 | +0.89% | 2,364,418 | $42.00 | $41.82 $42.13 |
| Sep 24, 2026 | $41.70 | $41.88 | $41.51 | $41.73 | $-0.12 | -0.29% | 1,948,129 | $41.71 | $41.51 $41.88 |
| Sep 23, 2026 | $42.14 | $42.14 | $41.74 | $41.85 | $-0.65 | -1.53% | 2,586,719 | $41.89 | $41.74 $42.14 |
| Sep 22, 2026 | $42.45 | $42.61 | $42.27 | $42.50 | $-0.05 | -0.12% | 2,126,137 | $42.45 | $42.27 $42.61 |
| Sep 21, 2026 | $42.52 | $42.61 | $42.38 | $42.55 | +$0.36 | +0.85% | 1,570,674 | $42.53 | $42.38 $42.61 |
| Sep 18, 2026 | $42.23 | $42.23 | $42.04 | $42.19 | $-0.35 | -0.82% | 1,376,747 | $42.13 | $42.04 $42.23 |
| Sep 17, 2026 | $42.62 | $42.68 | $42.52 | $42.54 | +$0.39 | +0.93% | 1,554,123 | $42.58 | $42.52 $42.68 |
| Sep 16, 2026 | $42.51 | $42.60 | $41.92 | $42.15 | $-0.17 | -0.40% | 1,184,221 | $42.33 | $41.92 $42.60 |
| Sep 15, 2026 | $42.35 | $42.35 | $42.16 | $42.32 | $-0.15 | -0.35% | 1,684,757 | $42.28 | $42.16 $42.35 |
| Sep 14, 2026 | $42.43 | $42.69 | $42.33 | $42.47 | $-0.30 | -0.70% | 1,458,308 | $42.55 | $42.33 $42.69 |
| Sep 11, 2026 | $42.87 | $42.89 | $42.69 | $42.77 | +$0.39 | +0.92% | 1,959,276 | $42.77 | $42.69 $42.89 |
| Sep 10, 2026 | $42.47 | $42.62 | $42.31 | $42.38 | $-0.35 | -0.82% | 1,725,624 | $42.42 | $42.31 $42.62 |
| Sep 9, 2026 | $43.05 | $43.05 | $42.72 | $42.73 | $-0.43 | -1.00% | 1,706,480 | $42.81 | $42.72 $43.05 |
| Sep 8, 2026 | $43.37 | $43.38 | $43.14 | $43.16 | $-0.25 | -0.58% | 1,658,035 | $43.27 | $43.14 $43.38 |
| Sep 4, 2026 | $43.24 | $43.52 | $43.24 | $43.41 | $-0.03 | -0.07% | 1,555,876 | $43.41 | $43.24 $43.52 |
| Sep 3, 2026 | $43.33 | $43.50 | $43.18 | $43.44 | +$0.53 | +1.24% | 1,803,051 | $43.39 | $43.18 $43.50 |
| Sep 2, 2026 | $42.73 | $42.92 | $42.73 | $42.91 | +$0.22 | +0.52% | 1,750,915 | $42.85 | $42.73 $42.92 |
| Sep 1, 2026 | $42.91 | $42.99 | $42.60 | $42.69 | $-0.37 | -0.86% | 1,708,355 | $42.77 | $42.60 $42.99 |
| Aug 31, 2026 | $43.29 | $43.29 | $42.98 | $43.06 | $-0.11 | -0.25% | 1,480,732 | $43.04 | $42.98 $43.29 |
| Aug 28, 2026 | $43.47 | $43.58 | $43.08 | $43.17 | $-0.14 | -0.32% | 1,882,509 | $43.21 | $43.08 $43.58 |
| Aug 27, 2026 | $43.35 | $43.35 | $43.14 | $43.31 | $-0.07 | -0.16% | 2,087,398 | $43.26 | $43.14 $43.35 |
| Aug 26, 2026 | $43.51 | $43.59 | $43.34 | $43.38 | $-0.17 | -0.39% | 2,447,406 | $43.40 | $43.34 $43.59 |
| Aug 25, 2026 | $43.43 | $43.57 | $43.38 | $43.55 | +$0.26 | +0.60% | 2,132,322 | $43.48 | $43.38 $43.57 |
| Aug 24, 2026 | $43.31 | $43.32 | $43.19 | $43.29 | $-0.06 | -0.14% | 2,336,241 | $43.26 | $43.19 $43.32 |
| Aug 21, 2026 | $43.35 | $43.40 | $43.27 | $43.35 | +$0.35 | +0.81% | 2,124,565 | $43.33 | $43.27 $43.40 |