Dimensional - World ex US... (DFAX)
AMEX: DFAX
· Real-Time Price · USD
31.05
-0.05 (-0.16%)
At close: Sep 09, 2025, 3:59 PM
31.51
1.47%
After-hours: Sep 09, 2025, 06:59 PM EDT
DFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.06 | 31.15 | 31.02 | 31.04 | 31.04 | -0.19% | 1,721,668 |
| Sep 8, 2025 | 31.02 | 31.11 | 30.95 | 31.10 | 31.10 | 0.94% | 574,400 |
| Sep 5, 2025 | 30.87 | 30.95 | 30.69 | 30.81 | 30.81 | 0.82% | 1,038,800 |
| Sep 4, 2025 | 30.45 | 30.56 | 30.39 | 30.56 | 30.56 | 0.43% | 477,200 |
| Sep 3, 2025 | 30.41 | 30.47 | 30.36 | 30.43 | 30.43 | 0.13% | 557,600 |
| Sep 2, 2025 | 30.21 | 30.40 | 30.15 | 30.39 | 30.39 | -0.72% | 665,919 |
| Aug 29, 2025 | 30.55 | 30.69 | 30.53 | 30.61 | 30.61 | -0.36% | 1,872,600 |
| Aug 28, 2025 | 30.68 | 30.76 | 30.62 | 30.72 | 30.72 | 0.42% | 355,700 |
| Aug 27, 2025 | 30.48 | 30.60 | 30.40 | 30.59 | 30.59 | -0.36% | 301,746 |
| Aug 26, 2025 | 30.67 | 30.71 | 30.63 | 30.70 | 30.70 | 0.03% | 367,500 |
| Aug 25, 2025 | 30.86 | 30.97 | 30.69 | 30.69 | 30.69 | -0.97% | 325,500 |
| Aug 22, 2025 | 30.59 | 31.04 | 30.59 | 30.99 | 30.99 | 1.61% | 358,338 |
| Aug 21, 2025 | 30.47 | 30.53 | 30.42 | 30.50 | 30.50 | -0.20% | 376,500 |
| Aug 20, 2025 | 30.55 | 30.58 | 30.47 | 30.56 | 30.56 | 0.13% | 312,800 |
| Aug 19, 2025 | 30.63 | 30.68 | 30.51 | 30.52 | 30.52 | -0.36% | 411,443 |
| Aug 18, 2025 | 30.53 | 30.63 | 30.53 | 30.63 | 30.63 | 0.16% | 327,800 |
| Aug 15, 2025 | 30.62 | 30.62 | 30.54 | 30.58 | 30.58 | 0.46% | 429,800 |
| Aug 14, 2025 | 30.40 | 30.45 | 30.34 | 30.44 | 30.44 | -0.46% | 377,300 |
| Aug 13, 2025 | 30.55 | 30.61 | 30.53 | 30.58 | 30.58 | 0.56% | 418,835 |
| Aug 12, 2025 | 30.14 | 30.42 | 30.14 | 30.41 | 30.41 | 1.10% | 420,300 |