$40.86
-1.19 (-2.83%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.45 | $42.50 | Tuesday, 23rd Jun 2026 DFAI stock ended at $40.86. This is 2.83% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 0.650% from a day low at $40.76 to a day high of $41.03. |
| 90 days | $37.64 | $42.50 | |
| 52 weeks | $33.74 | $42.50 |
Historical Dimensional International Core Equity Market ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $40.80 | $41.03 | $40.76 | $40.86 | 1 614 001 |
| Jun 22, 2026 | $41.99 | $42.22 | $41.97 | $42.05 | 1 189 803 |
| Jun 18, 2026 | $42.08 | $42.20 | $41.88 | $41.95 | 1 510 149 |
| Jun 17, 2026 | $42.32 | $42.50 | $41.76 | $41.85 | 1 299 701 |
| Jun 16, 2026 | $42.26 | $42.29 | $42.11 | $42.14 | 1 207 988 |
| Jun 15, 2026 | $42.29 | $42.37 | $42.01 | $42.02 | 984 554 |
| Jun 12, 2026 | $41.73 | $41.94 | $41.54 | $41.83 | 905 392 |
| Jun 11, 2026 | $40.87 | $41.72 | $40.79 | $41.65 | 1 817 338 |
| Jun 10, 2026 | $40.76 | $41.06 | $40.50 | $40.55 | 1 047 802 |
| Jun 09, 2026 | $41.33 | $41.51 | $40.45 | $41.05 | 1 613 646 |
| Jun 08, 2026 | $41.18 | $41.27 | $40.95 | $41.03 | 1 082 368 |
| Jun 05, 2026 | $41.59 | $41.59 | $40.74 | $40.82 | 888 763 |
| Jun 04, 2026 | $41.75 | $41.88 | $41.67 | $41.84 | 924 449 |
| Jun 03, 2026 | $41.69 | $41.72 | $41.48 | $41.49 | 1 309 400 |
| Jun 02, 2026 | $41.62 | $41.87 | $41.57 | $41.84 | 1 115 006 |
| Jun 01, 2026 | $41.48 | $41.73 | $41.29 | $41.55 | 2 131 600 |
| May 29, 2026 | $41.88 | $42.08 | $41.80 | $41.83 | 1 251 140 |
| May 28, 2026 | $41.59 | $41.89 | $41.48 | $41.77 | 1 094 927 |
| May 27, 2026 | $41.91 | $41.92 | $41.73 | $41.79 | 1 015 200 |
| May 26, 2026 | $41.97 | $42.08 | $41.82 | $41.94 | 1 017 119 |
| May 22, 2026 | $41.63 | $41.69 | $41.45 | $41.54 | 1 526 744 |
| May 21, 2026 | $41.08 | $41.73 | $41.04 | $41.59 | 2 243 127 |
| May 20, 2026 | $40.92 | $41.56 | $40.86 | $41.47 | 1 193 800 |
| May 19, 2026 | $40.88 | $41.07 | $40.77 | $40.86 | 1 309 900 |
| May 18, 2026 | $41.12 | $41.21 | $40.86 | $41.16 | 1 389 500 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DFAI stock historical prices to predict future price movements?
Trend Analysis: Examine the DFAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DFAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DFAI