Dimensional - Internation... (DFIC)
CBOE: DFIC
· Real-Time Price · USD
32.79
-0.15 (-0.46%)
At close: Sep 12, 2025, 2:59 PM
DFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.74 | 32.94 | 32.70 | 32.94 | 32.94 | 1.07% | 1,000,786 |
| Sep 10, 2025 | 32.60 | 32.71 | 32.55 | 32.59 | 32.59 | 0.03% | 973,500 |
| Sep 9, 2025 | 32.60 | 32.65 | 32.51 | 32.58 | 32.58 | -0.28% | 1,120,532 |
| Sep 8, 2025 | 32.60 | 32.69 | 32.50 | 32.67 | 32.67 | 0.99% | 749,700 |
| Sep 5, 2025 | 32.42 | 32.54 | 32.27 | 32.35 | 32.35 | 0.56% | 809,233 |
| Sep 4, 2025 | 32.02 | 32.18 | 32.02 | 32.17 | 32.17 | 0.63% | 806,146 |
| Sep 3, 2025 | 31.86 | 32.01 | 31.86 | 31.97 | 31.97 | 0.03% | 865,323 |
| Sep 2, 2025 | 31.74 | 31.97 | 31.74 | 31.96 | 31.96 | -0.87% | 1,021,400 |
| Aug 29, 2025 | 32.22 | 32.27 | 32.17 | 32.24 | 32.24 | -0.31% | 1,387,941 |
| Aug 28, 2025 | 32.34 | 32.38 | 32.26 | 32.34 | 32.34 | 0.25% | 538,500 |
| Aug 27, 2025 | 32.04 | 32.26 | 32.04 | 32.26 | 32.26 | -0.19% | 806,529 |
| Aug 26, 2025 | 32.23 | 32.33 | 32.23 | 32.32 | 32.32 | 0.03% | 935,007 |
| Aug 25, 2025 | 32.58 | 32.61 | 32.30 | 32.31 | 32.31 | -1.22% | 751,801 |
| Aug 22, 2025 | 32.28 | 32.75 | 32.28 | 32.71 | 32.71 | 1.62% | 862,500 |
| Aug 21, 2025 | 32.20 | 32.24 | 32.12 | 32.19 | 32.19 | -0.37% | 723,241 |
| Aug 20, 2025 | 32.24 | 32.34 | 32.23 | 32.31 | 32.31 | 0.25% | 797,531 |
| Aug 19, 2025 | 32.26 | 32.37 | 32.20 | 32.23 | 32.23 | -0.03% | 1,123,300 |
| Aug 18, 2025 | 32.17 | 32.24 | 32.13 | 32.24 | 32.24 | -0.09% | 613,900 |
| Aug 15, 2025 | 32.29 | 32.29 | 32.22 | 32.27 | 32.27 | 0.53% | 497,815 |
| Aug 14, 2025 | 32.02 | 32.12 | 31.99 | 32.10 | 32.10 | -0.22% | 545,900 |