Dark

DFIC
Dimensional International Core Equity 2 ETF
stock BATS ETF

At Close

Aug 6, 2026 3:59:11 PM EDT

38.81USD+0.039%(+0.02)2,146,359

38.80Bid 38.82Ask 0.02Spread

Pre-market

0.00USD-100.000%(-38.63)0

After-hours

Aug 6, 2026 4:34:30 PM EDT

38.92USD+0.296%(+0.11)101

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.9000	38.950000	38.7600	38.8100	+0.077%	2,146,359	0.000%
2026-08-05	38.8700	38.980000	38.7750	38.7800	+0.388%	1,709,113	+0.077%
2026-08-04	38.4800	38.700000	38.3900	38.6300	+0.993%	1,659,909	+0.466%
2026-08-03	38.1600	38.255000	38.0900	38.2500	+0.420%	1,620,144	+1.464%
2026-07-31	38.0200	38.186000	37.7500	38.0900	-0.574%	2,044,288	+1.890%
2026-07-30	37.8900	38.335000	37.8700	38.3100	+2.269%	2,395,051	+1.305%
2026-07-29	37.5800	37.900000	37.2750	37.4600	-0.293%	1,844,236	+3.604%
2026-07-28	37.3000	37.697000	37.3000	37.5700	-0.186%	1,867,550	+3.301%
2026-07-27	37.8400	37.840000	37.4750	37.6400	+0.400%	2,249,328	+3.108%
2026-07-24	37.4400	37.645000	37.4100	37.4900	+0.644%	2,147,586	+3.521%
2026-07-23	37.2800	37.420000	37.1550	37.2500	-1.233%	1,910,174	+4.188%
2026-07-22	37.7700	37.850000	37.7050	37.7150	+0.306%	1,349,118	+2.903%
2026-07-21	37.3600	37.630000	37.2650	37.6000	+1.266%	1,672,638	+3.218%
2026-07-20	37.3900	37.390000	37.0923	37.1300	-0.616%	1,899,123	+4.525%
2026-07-17	37.1900	37.439999	37.1341	37.3600	-0.479%	1,966,396	+3.881%
2026-07-16	37.5100	37.680000	37.4500	37.5400	-0.662%	1,800,332	+3.383%
2026-07-15	37.5800	37.869900	37.5350	37.7900	+0.599%	2,213,173	+2.699%
2026-07-14	37.7100	37.870000	37.5400	37.5650	+0.751%	1,967,728	+3.314%
2026-07-13	37.4900	37.525000	37.2340	37.2850	-0.811%	2,854,133	+4.090%
2026-07-10	37.5400	37.647300	37.3500	37.5900	+0.696%	1,653,796	+3.246%
2026-07-09	37.3100	37.420000	37.2450	37.3300	+0.161%	2,364,160	+3.965%
2026-07-08	37.1500	37.270000	36.8700	37.2700	-0.772%	1,914,177	+4.132%
2026-07-07	37.8800	37.880000	37.4550	37.5600	-1.132%	1,652,671	+3.328%
2026-07-06	37.8100	37.990000	37.7901	37.9900	+1.010%	1,490,839	+2.158%
2026-07-02	37.6900	37.855000	37.3800	37.6100	+1.129%	2,043,908	+3.191%
2026-07-01	37.1100	37.315000	37.0700	37.1900	-0.188%	1,808,551	+4.356%
2026-06-30	37.1600	37.280000	37.0800	37.2600	+0.296%	1,012,223	+4.160%
2026-06-29	37.1700	37.180000	36.8800	37.1500	+0.324%	1,358,025	+4.468%
2026-06-26	37.0300	37.200000	36.9650	37.0300	-0.403%	1,322,310	+4.807%
2026-06-25	37.3700	37.370000	37.0500	37.1800	+0.677%	2,092,847	+4.384%
2026-06-24	36.9100	37.035000	36.7750	36.9300	-0.270%	1,711,333	+5.091%
2026-06-23	37.0100	37.200000	36.9200	37.0300	-2.961%	1,367,047	+4.807%
2026-06-22	38.0100	38.245400	38.0100	38.1600	+0.276%	1,114,594	+1.703%
2026-06-18	38.2100	38.210000	37.9900	38.0550	-0.039%	1,203,400	+1.984%
2026-06-17	38.5600	38.645000	37.9750	38.0700	-0.730%	2,121,391	+1.944%
2026-06-16	38.3600	38.496055	38.3450	38.3500	+0.183%	955,103	+1.199%
2026-06-15	38.5400	38.580000	38.2500	38.2800	+0.525%	1,162,469	+1.385%
2026-06-12	38.0200	38.165000	37.8050	38.0800	+0.422%	818,059	+1.917%
2026-06-11	37.2900	37.947700	37.1150	37.9200	+2.681%	1,322,961	+2.347%
2026-06-10	37.1800	37.370000	36.9100	36.9300	-1.257%	1,147,113	+5.091%
2026-06-09	37.6200	37.820000	36.8600	37.4000	+0.107%	1,362,145	+3.770%
2026-06-08	37.5500	37.585000	37.3050	37.3600	+0.349%	1,025,200	+3.881%
2026-06-05	37.9800	37.980000	37.1350	37.2300	-2.463%	1,113,490	+4.244%
2026-06-04	38.1600	38.210000	38.0350	38.1700	+0.633%	937,239	+1.677%
2026-06-03	38.0300	38.105000	37.9100	37.9300	-0.707%	1,164,376	+2.320%
2026-06-02	38.0500	38.249900	38.0200	38.2000	+0.579%	961,907	+1.597%
2026-06-01	37.9900	38.110000	37.7400	37.9800	-0.706%	1,098,053	+2.185%
2026-05-29	38.3500	38.480000	38.2250	38.2500	+0.262%	930,491	+1.464%
2026-05-28	37.9700	38.269900	37.8900	38.1500	-0.079%	953,359	+1.730%
2026-05-27	38.3300	38.330000	38.1200	38.1800	-0.469%	1,055,795	+1.650%
2026-05-26	38.4400	38.455000	38.2300	38.3600	+1.160%	957,403	+1.173%
2026-05-22	37.9800	38.060000	37.8200	37.9200	-0.158%	1,162,475	+2.347%
2026-05-21	37.5900	38.095000	37.4900	37.9800	+0.304%	911,265	+2.185%
2026-05-20	37.3700	37.960000	37.3101	37.8650	+1.488%	1,030,312	+2.496%
2026-05-19	37.4400	37.530000	37.2450	37.3100	-0.943%	1,338,936	+4.020%
2026-05-18	37.5300	37.705000	37.3900	37.6650	+0.749%	1,496,804	+3.040%
2026-05-15	37.5400	37.540000	37.3150	37.3850	-1.644%	1,235,184	+3.812%
2026-05-14	38.1300	38.155000	37.9945	38.0100	-0.197%	1,183,040	+2.105%
2026-05-13	37.8600	38.095000	37.8200	38.0850	+0.435%	890,680	+1.904%
2026-05-12	37.7700	37.960000	37.5950	37.9200	-0.394%	919,004	+2.347%
2026-05-11	38.0600	38.165000	37.9910	38.0700	+0.158%	983,051	+1.944%
2026-05-08	37.9300	38.030000	37.8350	38.0100	+1.064%	962,574	+2.105%
2026-05-07	38.1700	38.170000	37.5900	37.6100	-1.234%	1,112,907	+3.191%
2026-05-06	38.0500	38.150000	37.9400	38.0800	+2.173%	910,375	+1.917%
2026-05-05	37.2200	37.320000	37.0450	37.2700	+1.085%	989,368	+4.132%
2026-05-04	37.1300	37.190000	36.7299	36.8700	-1.153%	1,272,380	+5.262%
2026-05-01	37.2800	37.565000	37.2800	37.3000	-0.347%	1,110,217	+4.048%
2026-04-30	37.0700	37.505000	36.9800	37.4300	+2.380%	1,094,990	+3.687%
2026-04-29	36.7700	36.770000	36.4100	36.5600	-0.895%	1,082,010	+6.154%
2026-04-28	36.8700	37.000000	36.7950	36.8900	-0.297%	1,505,546	+5.205%
2026-04-27	37.0400	37.210000	36.9600	37.0000	-0.216%	981,339	+4.892%
2026-04-24	36.9900	37.120000	36.8700	37.0800	+0.298%	926,385	+4.666%
2026-04-23	37.0850	37.250000	36.5850	36.9700	-0.618%	995,922	+4.977%
2026-04-22	37.3300	37.330000	37.0950	37.2000	+0.432%	787,383	+4.328%
2026-04-21	37.5800	37.665000	37.0250	37.0400	-2.114%	1,231,088	+4.779%
2026-04-20	37.7500	37.845000	37.6150	37.8400	-0.369%	772,935	+2.563%
2026-04-17	38.0800	38.245100	37.9500	37.9800	+1.011%	886,466	+2.185%
2026-04-16	37.7700	37.770000	37.4850	37.6000	-0.106%	1,049,552	+3.218%
2026-04-15	37.7100	37.710000	37.5350	37.6400	-0.397%	801,323	+3.108%
2026-04-14	37.7400	37.849900	37.6500	37.7900	+0.746%	747,184	+2.699%
2026-04-13	37.0000	37.555000	36.9950	37.5100	+0.428%	822,315	+3.466%
2026-04-10	37.3500	37.510000	37.2100	37.3500	+0.322%	1,005,665	+3.909%
2026-04-09	36.9200	37.410000	36.9200	37.2300	-0.241%	1,107,000	+4.244%
2026-04-08	37.5400	37.540000	37.0850	37.3200	+3.408%	1,257,276	+3.992%
2026-04-07	35.9000	36.150000	35.5600	36.0900	-0.028%	1,356,293	+7.537%
2026-04-06	36.0300	36.160000	35.8700	36.1000	+0.697%	917,075	+7.507%
2026-04-02	35.3700	35.980000	35.2600	35.8500	-0.610%	1,339,169	+8.257%
2026-04-01	36.0350	36.295000	35.9200	36.0700	+1.520%	1,396,294	+7.596%
2026-03-31	35.0500	35.555000	34.8600	35.5300	+3.015%	1,712,169	+9.232%
2026-03-30	34.6900	34.830000	34.3401	34.4900	+0.102%	1,359,011	+12.525%
2026-03-27	34.6100	34.790000	34.3499	34.4550	-0.706%	1,118,818	+12.640%
2026-03-26	34.9900	35.240000	34.6800	34.7000	-1.922%	1,576,277	+11.844%
2026-03-25	35.4900	35.525000	35.1750	35.3800	+1.492%	1,411,587	+9.695%
2026-03-24	34.6200	35.060000	34.5500	34.8600	-0.428%	1,331,699	+11.331%
2026-03-23	34.9600	35.440000	34.7329	35.0100	+2.130%	1,547,476	+10.854%
2026-03-20	35.1300	35.150000	34.1032	34.2800	-2.807%	2,290,843	+13.215%
2026-03-19	34.7500	35.465000	34.6800	35.2700	-0.367%	2,369,837	+10.037%
2026-03-18	35.8600	35.860000	35.3750	35.4000	-1.475%	1,465,418	+9.633%
2026-03-17	35.9800	36.140000	35.9050	35.9300	+0.251%	1,219,147	+8.016%
2026-03-16	35.7100	35.920000	35.5900	35.8400	+1.616%	1,271,754	+8.287%
2026-03-13	35.7600	35.860000	35.1950	35.2700	-1.315%	1,600,356	+10.037%
2026-03-12	35.9700	35.970000	35.5800	35.7400	-1.461%	1,019,522	+8.590%
2026-03-11	36.1200	36.360000	36.0150	36.2700	-0.220%	966,619	+7.003%
2026-03-10	36.5300	36.880000	36.2900	36.3500	+0.414%	1,768,749	+6.768%
2026-03-09	35.5200	36.325000	35.2150	36.2000	+0.138%	2,869,089	+7.210%
2026-03-06	35.8300	36.255000	35.7000	36.1500	-0.741%	2,711,963	+7.358%
2026-03-05	36.7000	36.791300	36.0650	36.4200	-1.806%	1,486,838	+6.562%
2026-03-04	36.9600	37.160000	36.8000	37.0900	+0.898%	1,038,892	+4.637%
2026-03-03	36.3800	36.920000	35.9500	36.7600	-3.046%	1,525,980	+5.577%
2026-03-02	37.8200	38.040000	37.6801	37.9150	-1.558%	1,300,005	+2.361%
2026-02-27	38.5600	38.675000	38.4600	38.5150	+0.117%	905,664	+0.766%
2026-02-26	38.4300	38.505000	38.1950	38.4700	+0.026%	968,741	+0.884%
2026-02-25	38.3800	38.510000	38.2844	38.4600	+0.839%	909,461	+0.910%
2026-02-24	37.9700	38.210000	37.9100	38.1400	+0.158%	813,372	+1.757%
2026-02-23	38.1400	38.267400	37.9500	38.0800	-0.183%	938,121	+1.917%
2026-02-20	37.8400	38.160000	37.8200	38.1500	+0.713%	1,131,142	+1.730%
2026-02-19	37.6200	37.880000	37.6100	37.8800	+0.053%	955,717	+2.455%
2026-02-18	37.8400	38.065000	37.7900	37.8600	+0.159%	1,245,847	+2.509%
2026-02-17	37.5700	37.875000	37.3850	37.8000	-0.106%	1,107,850	+2.672%
2026-02-13	37.6700	37.885000	37.4700	37.8400	+0.345%	982,709	+2.563%
2026-02-12	38.1700	38.180000	37.6400	37.7100	-0.946%	952,535	+2.917%
2026-02-11	38.0700	39.199900	37.6601	38.0700	+0.634%	1,025,150	+1.944%
2026-02-10	37.9500	37.960000	37.8300	37.8300	+0.318%	1,682,867	+2.591%
2026-02-09	37.3600	37.760000	37.3600	37.7100	+1.548%	807,302	+2.917%
2026-02-06	36.7700	37.150000	36.7700	37.1350	+2.131%	1,156,027	+4.511%
2026-02-05	36.5700	36.695000	36.3500	36.3600	-1.543%	1,547,454	+6.738%
2026-02-04	37.1100	37.175000	36.7625	36.9300	+0.517%	1,350,580	+5.091%
2026-02-03	36.4300	36.755000	36.4300	36.7400	+0.782%	1,365,331	+5.634%
2026-02-02	36.1500	36.500000	36.1500	36.4550	+0.455%	1,060,033	+6.460%
2026-01-30	36.6000	36.660000	36.1700	36.2900	-1.576%	1,341,686	+6.944%
2026-01-29	36.9700	37.066000	36.4700	36.8710	+0.548%	1,269,004	+5.259%
2026-01-28	36.7600	36.765000	36.4700	36.6700	-0.811%	1,885,319	+5.836%
2026-01-27	36.6400	37.030000	36.6400	36.9700	+1.552%	1,403,481	+4.977%
2026-01-26	36.5000	36.580000	36.3833	36.4050	+0.511%	1,186,806	+6.606%
2026-01-23	35.8700	36.255000	35.8700	36.2200	+0.611%	1,135,334	+7.151%
2026-01-22	35.9200	36.075000	35.8700	36.0000	+0.615%	1,263,275	+7.806%
2026-01-21	35.5100	35.855000	35.4250	35.7800	+1.045%	1,566,451	+8.468%
2026-01-20	35.3300	35.610000	35.3300	35.4100	-0.979%	1,074,769	+9.602%
2026-01-16	35.7500	35.775000	35.5950	35.7600	+0.294%	1,237,732	+8.529%
2026-01-15	35.7200	35.765000	35.6400	35.6550	-0.014%	1,274,445	+8.849%
2026-01-14	35.5900	35.685000	35.5621	35.6600	+0.649%	1,271,520	+8.833%
2026-01-13	35.4950	35.520000	35.3736	35.4300	-0.589%	1,516,665	+9.540%
2026-01-12	35.4800	35.655000	35.4800	35.6400	+0.678%	840,517	+8.895%
2026-01-09	35.2600	35.440000	35.2600	35.4000	+0.683%	1,083,220	+9.633%
2026-01-08	34.9900	35.180000	34.9800	35.1600	+0.142%	828,169	+10.381%
2026-01-07	35.1900	35.190000	35.0400	35.1100	-0.171%	1,628,598	+10.538%
2026-01-06	35.1900	35.240000	35.1250	35.1700	+0.085%	1,287,300	+10.350%
2026-01-05	34.8200	35.146800	34.8200	35.1400	+0.977%	855,343	+10.444%
2026-01-02	34.7700	34.800000	34.6100	34.8000	+0.987%	908,875	+11.523%
2025-12-31	34.6000	34.600000	34.4400	34.4600	-0.491%	893,773	+12.623%
2025-12-30	34.6100	34.750000	34.6100	34.6300	+0.203%	1,257,809	+12.070%
2025-12-29	34.5500	34.630000	34.5000	34.5600	-0.245%	819,540	+12.297%
2025-12-26	34.6000	34.675000	34.5750	34.6450	+0.072%	627,046	+12.022%
2025-12-24	34.6600	34.660000	34.5650	34.6200	+0.029%	925,394	+12.103%
2025-12-23	34.5900	34.620000	34.5200	34.6100	+0.610%	2,365,017	+12.135%
2025-12-22	34.2600	34.430000	34.2600	34.4000	+0.614%	1,972,480	+12.820%
2025-12-19	34.0900	34.308000	34.0900	34.1900	+0.618%	1,425,365	+13.513%
2025-12-18	34.0800	34.179900	33.9251	33.9800	+0.533%	1,780,638	+14.214%
2025-12-17	33.9200	34.040000	33.8000	33.8000	-0.559%	1,512,887	+14.822%
2025-12-16	34.0650	34.130000	33.9100	33.9900	-1.177%	1,461,218	+14.181%
2025-12-15	34.4000	34.487500	34.3023	34.3950	+0.614%	1,037,609	+12.836%
2025-12-12	34.4000	34.410000	34.0500	34.1850	-0.480%	1,056,292	+13.529%
2025-12-11	34.1600	34.420000	34.1600	34.3500	+0.586%	818,012	+12.984%
2025-12-10	33.8000	34.210000	33.7850	34.1500	+1.095%	1,072,093	+13.646%
2025-12-09	33.8500	33.920000	33.7736	33.7800	-0.118%	951,402	+14.890%
2025-12-08	33.9600	33.960000	33.7800	33.8200	-0.221%	848,567	+14.755%
2025-12-05	33.9900	34.035900	33.8500	33.8950	+0.045%	926,092	+14.501%
2025-12-04	33.9300	33.965000	33.8150	33.8798	+0.295%	736,939	+14.552%
2025-12-03	33.6500	33.800000	33.6433	33.7800	+0.536%	1,270,671	+14.890%
2025-12-02	33.6700	33.670000	33.4997	33.6000	+0.030%	1,032,046	+15.506%
2025-12-01	33.6400	33.720000	33.5600	33.5900	-0.445%	856,437	+15.540%
2025-11-28	33.5200	33.755000	33.5200	33.7400	+0.716%	340,165	+15.027%
2025-11-26	33.2000	33.570000	33.2000	33.5000	+1.010%	724,045	+15.851%
2025-11-25	32.8400	33.200000	32.8400	33.1650	+1.360%	869,730	+17.021%
2025-11-24	32.5500	32.769900	32.5500	32.7200	+0.337%	1,237,046	+18.612%
2025-11-21	32.3500	32.690000	32.3100	32.6100	+1.494%	942,313	+19.013%
2025-11-20	32.7600	32.816700	32.1300	32.1300	-1.230%	1,021,572	+20.791%
2025-11-19	32.6400	32.750000	32.4400	32.5300	-0.306%	1,089,263	+19.305%
2025-11-18	32.5300	32.745400	32.4500	32.6300	-1.121%	1,055,235	+18.940%
2025-11-17	33.1200	33.285000	32.8842	33.0000	-1.124%	1,191,490	+17.606%
2025-11-14	33.2100	33.439900	33.1465	33.3750	-0.165%	868,396	+16.285%
2025-11-13	33.7600	33.775000	33.3950	33.4300	-0.875%	1,031,698	+16.093%
2025-11-12	33.5800	33.755000	33.5800	33.7250	+0.792%	656,020	+15.078%
2025-11-11	33.3500	33.505200	33.3500	33.4600	+0.541%	672,817	+15.989%
2025-11-10	33.1600	33.290000	33.0650	33.2800	+1.109%	794,875	+16.617%
2025-11-07	32.6600	32.915000	32.5600	32.9150	+0.565%	1,029,970	+17.910%
2025-11-06	32.8500	32.859900	32.6550	32.7300	-0.137%	867,792	+18.576%
2025-11-05	32.5800	32.830000	32.5800	32.7750	+0.645%	957,496	+18.413%
2025-11-04	32.6000	32.735500	32.5332	32.5650	-1.063%	632,592	+19.177%
2025-11-03	32.9500	32.950000	32.8035	32.9150	-0.046%	792,665	+17.910%
2025-10-31	32.9900	32.990000	32.8050	32.9300	-0.273%	672,459	+17.856%
2025-10-30	32.9700	33.130000	32.8300	33.0200	-0.181%	751,993	+17.535%
2025-10-29	33.2300	33.350000	32.9400	33.0800	-0.601%	829,762	+17.322%
2025-10-28	33.2500	33.370000	33.1700	33.2800	-0.210%	621,773	+16.617%
2025-10-27	33.2700	33.365600	33.2700	33.3500	+0.543%	853,010	+16.372%
2025-10-24	33.2000	33.230000	33.1400	33.1700	+0.181%	881,482	+17.003%
2025-10-23	33.0600	33.149100	33.0200	33.1100	+0.730%	719,837	+17.215%
2025-10-22	32.8000	32.930000	32.7000	32.8700	+0.275%	2,685,543	+18.071%
2025-10-21	32.9000	32.910000	32.7600	32.7800	-0.982%	968,956	+18.395%
2025-10-20	33.0000	33.129900	32.9900	33.1050	+0.684%	765,655	+17.233%
2025-10-17	32.7600	32.900000	32.6935	32.8800	-0.061%	1,297,073	+18.035%
2025-10-16	32.8900	33.050000	32.8000	32.9000	+0.183%	1,884,566	+17.964%
2025-10-15	32.7600	32.890400	32.6250	32.8400	+0.613%	759,170	+18.179%
2025-10-14	32.3200	32.735000	32.2900	32.6400	+0.400%	863,110	+18.903%
2025-10-13	32.3700	32.575800	32.3700	32.5100	+0.837%	798,404	+19.379%
2025-10-10	32.6650	32.720000	32.2209	32.2400	-1.737%	1,250,499	+20.378%
2025-10-09	33.1500	33.150000	32.7300	32.8100	-0.756%	670,461	+18.287%
2025-10-08	33.0400	33.090000	32.9850	33.0600	+0.334%	968,187	+17.393%
2025-10-07	33.1500	33.209000	32.9300	32.9500	-0.753%	1,056,367	+17.785%
2025-10-06	33.1800	33.305000	33.1800	33.2000	0.000%	849,310	+16.898%
2025-10-03	33.1200	33.255000	33.1050	33.2000	+0.820%	594,350	+16.898%
2025-10-02	33.0200	33.029900	32.7613	32.9300	0.000%	853,741	+17.856%
2025-10-01	32.9000	33.000000	32.8700	32.9300	+0.427%	819,436	+17.856%
2025-09-30	32.6900	32.825000	32.6500	32.7900	+0.275%	1,092,482	+18.359%
2025-09-29	32.6600	32.719900	32.6300	32.7000	+0.338%	1,251,037	+18.685%
2025-09-26	32.4900	32.600000	32.4747	32.5900	+0.680%	981,118	+19.086%
2025-09-25	32.4100	32.410000	32.2350	32.3700	-0.568%	1,339,539	+19.895%
2025-09-24	32.6200	32.680000	32.5308	32.5550	-0.611%	1,048,809	+19.214%
2025-09-23	32.8400	32.925000	32.7100	32.7550	-0.471%	817,343	+18.486%
2025-09-22	32.8100	32.929900	32.7200	32.9100	+0.504%	854,569	+17.928%
2025-09-19	32.7800	32.790000	32.6850	32.7450	-0.335%	1,413,045	+18.522%
2025-09-18	32.8000	32.909900	32.6850	32.8550	+0.168%	1,276,979	+18.125%
2025-09-17	32.8100	33.105000	32.6900	32.8000	-0.470%	1,159,003	+18.323%
2025-09-16	32.9300	33.023700	32.8641	32.9550	-0.167%	1,223,260	+17.767%
2025-09-15	32.8700	33.029800	32.8700	33.0100	+0.671%	1,164,474	+17.570%
2025-09-12	32.8100	32.845000	32.7250	32.7900	-0.455%	916,725	+18.359%
2025-09-11	32.7400	32.940000	32.6995	32.9400	+1.074%	1,000,786	+17.820%
2025-09-10	32.6000	32.705000	32.5500	32.5900	+0.031%	973,454	+19.086%
2025-09-09	32.6000	32.650000	32.5050	32.5800	-0.291%	1,120,532	+19.122%
2025-09-08	32.6000	32.685000	32.5000	32.6750	+1.005%	749,690	+18.776%
2025-09-05	32.4200	32.540000	32.2650	32.3500	+0.560%	809,233	+19.969%
2025-09-04	32.0200	32.180000	32.0200	32.1700	+0.626%	806,146	+20.640%
2025-09-03	31.8600	32.005000	31.8600	31.9700	+0.047%	865,323	+21.395%
2025-09-02	31.7400	31.970000	31.7400	31.9550	-0.869%	1,021,350	+21.452%
2025-08-29	32.2200	32.270000	32.1650	32.2350	-0.325%	1,387,941	+20.397%
2025-08-28	32.3400	32.380000	32.2600	32.3400	+0.248%	538,468	+20.006%
2025-08-27	32.0400	32.260000	32.0400	32.2600	-0.170%	806,529	+20.304%
2025-08-26	32.2300	32.325000	32.2299	32.3150	+0.015%	935,007	+20.099%
2025-08-25	32.5800	32.610000	32.3000	32.3100	-1.208%	751,801	+20.118%
2025-08-22	32.2800	32.754700	32.2800	32.7050	+1.600%	862,478	+18.667%
2025-08-21	32.2000	32.235000	32.1150	32.1900	-0.356%	723,241	+20.565%
2025-08-20	32.2400	32.335000	32.2250	32.3050	+0.233%	797,531	+20.136%
2025-08-19	32.2600	32.365000	32.2000	32.2300	-0.031%	1,123,278	+20.416%
2025-08-18	32.1700	32.240000	32.1314	32.2400	-0.077%	613,871	+20.378%
2025-08-15	32.2900	32.290000	32.2200	32.2650	+0.530%	497,815	+20.285%
2025-08-14	32.0200	32.120000	31.9850	32.0950	-0.218%	545,866	+20.922%
2025-08-13	32.1200	32.177800	32.0900	32.1650	+0.453%	637,104	+20.659%
2025-08-12	31.7900	32.030000	31.7400	32.0200	+1.073%	715,311	+21.205%
2025-08-11	31.7100	31.739900	31.6200	31.6800	-0.315%	508,414	+22.506%
2025-08-08	31.7600	31.840000	31.7135	31.7800	+0.411%	950,602	+22.121%
2025-08-07	31.7500	31.750000	31.5228	31.6500	+0.716%	849,362	+22.622%
2025-08-06	31.3100	31.459900	31.3100	31.4250	+0.689%	644,556	+23.500%
2025-08-05	31.2200	31.260000	31.1000	31.2100	+0.225%	757,717	+24.351%
2025-08-04	31.0900	31.160000	31.0450	31.1400	+1.104%	1,024,034	+24.631%
2025-08-01	30.7700	30.830000	30.5900	30.8000	+0.016%	1,608,818	+26.006%
2025-07-31	30.9300	30.940000	30.7100	30.7950	-0.565%	729,690	+26.027%
2025-07-30	31.1500	31.200000	30.8790	30.9700	-0.880%	656,896	+25.315%
2025-07-29	31.2300	31.277609	31.1650	31.2450	+0.064%	766,899	+24.212%
2025-07-28	31.4300	31.430000	31.1700	31.2250	-1.514%	682,429	+24.291%
2025-07-25	31.5300	31.720000	31.5000	31.7050	-0.016%	523,066	+22.410%
2025-07-24	31.8100	31.885000	31.7100	31.7100	-0.782%	637,301	+22.390%
2025-07-23	31.6300	31.965000	31.6300	31.9600	+2.076%	976,229	+21.433%
2025-07-22	31.1500	31.330000	31.0797	31.3100	+0.708%	753,975	+23.954%
2025-07-21	31.0500	31.229900	31.0200	31.0900	+0.647%	636,225	+24.831%
2025-07-18	31.1100	31.110000	30.8400	30.8900	-0.145%	801,764	+25.639%
2025-07-17	30.8300	30.960000	30.7700	30.9350	+0.113%	624,243	+25.457%
2025-07-16	30.7900	30.910000	30.6622	30.9000	+0.455%	954,101	+25.599%
2025-07-15	31.1200	31.120000	30.7500	30.7600	-1.030%	853,792	+26.170%
2025-07-14	30.9800	31.120000	30.9800	31.0800	0.000%	657,855	+24.871%
2025-07-11	31.0800	31.129900	31.0200	31.0800	-0.766%	766,871	+24.871%
2025-07-10	31.2050	31.329900	31.1305	31.3200	0.000%	798,203	+23.914%
2025-07-09	31.2500	31.320000	31.1501	31.3200	+0.740%	995,184	+23.914%
2025-07-08	30.9600	31.120000	30.9050	31.0900	+0.745%	650,149	+24.831%
2025-07-07	31.0500	31.050000	30.7700	30.8600	-1.121%	890,958	+25.762%
2025-07-03	31.1900	31.240000	31.1200	31.2100	+0.144%	504,717	+24.351%
2025-07-02	31.0100	31.170000	30.9150	31.1650	+0.338%	894,434	+24.531%
2025-07-01	31.0400	31.109900	30.9900	31.0600	-0.096%	1,197,776	+24.952%
2025-06-30	30.9600	31.105000	30.9000	31.0900	+0.355%	769,804	+24.831%
2025-06-27	30.9400	31.090000	30.8550	30.9800	+0.682%	893,561	+25.274%
2025-06-26	30.6900	30.795000	30.6300	30.7700	+1.284%	1,646,692	+26.129%
2025-06-25	30.3900	30.420000	30.2701	30.3800	-0.328%	1,227,513	+27.749%
2025-06-24	30.4200	30.540000	30.3463	30.4800	-0.457%	697,109	+27.329%
2025-06-23	30.2300	30.636700	30.1400	30.6200	+0.624%	1,344,469	+26.747%
2025-06-20	30.6900	30.690000	30.4150	30.4300	-0.718%	1,049,635	+27.539%
2025-06-18	30.7300	30.830000	30.5950	30.6500	+0.163%	632,086	+26.623%
2025-06-17	30.8400	30.875000	30.5700	30.6000	-1.131%	919,235	+26.830%
2025-06-16	31.0900	31.190000	30.9350	30.9500	+0.357%	741,187	+25.396%
2025-06-13	30.7600	30.975000	30.7527	30.8400	-0.979%	868,689	+25.843%
2025-06-12	31.0500	31.175000	31.0400	31.1450	+0.793%	857,271	+24.611%
2025-06-11	30.9600	31.010000	30.8700	30.9000	+0.130%	930,536	+25.599%
2025-06-10	30.9300	30.935000	30.7800	30.8600	+0.130%	935,315	+25.762%
2025-06-09	30.7700	30.910000	30.7700	30.8200	+0.032%	577,450	+25.925%
2025-06-06	30.8300	30.855000	30.7335	30.8100	+0.163%	602,568	+25.966%
2025-06-05	30.7700	30.885000	30.7001	30.7600	+0.163%	952,053	+26.170%
2025-06-04	30.7300	30.820000	30.6300	30.7100	+0.327%	1,742,782	+26.376%
2025-06-03	30.5800	30.660000	30.4750	30.6100	-0.746%	827,274	+26.789%
2025-06-02	30.5700	30.855000	30.5200	30.8400	+1.248%	971,355	+25.843%
2025-05-30	30.4500	30.496500	30.2700	30.4600	+0.164%	1,355,798	+27.413%
2025-05-29	30.4200	30.450000	30.2850	30.4100	+0.396%	1,191,737	+27.622%
2025-05-28	30.3700	30.388200	30.2599	30.2900	-0.851%	1,232,190	+28.128%
2025-05-27	30.5900	30.599900	30.5101	30.5500	+1.192%	848,918	+27.038%
2025-05-23	29.8500	30.240000	29.8500	30.1900	+0.516%	995,877	+28.553%
2025-05-22	29.9800	30.120000	29.9157	30.0350	+0.017%	815,090	+29.216%
2025-05-21	30.1700	30.340000	30.0300	30.0300	-0.579%	1,034,351	+29.237%
2025-05-20	30.0800	30.210000	30.0700	30.2050	+0.650%	754,396	+28.489%
2025-05-19	29.7600	30.025000	29.7600	30.0100	+0.806%	887,343	+29.324%
2025-05-16	29.7000	29.780000	29.6100	29.7700	+0.236%	970,284	+30.366%
2025-05-15	29.4500	29.710000	29.4500	29.7000	+1.038%	727,284	+30.673%
2025-05-14	29.6400	29.640000	29.3624	29.3950	-0.440%	1,092,040	+32.029%
2025-05-13	29.4500	29.588300	29.4000	29.5250	+0.323%	669,084	+31.448%
2025-05-12	29.4600	29.460000	29.2700	29.4300	+0.204%	768,551	+31.872%
2025-05-09	29.3800	29.418200	29.2850	29.3700	+0.686%	593,796	+32.142%
2025-05-08	29.3900	29.390000	29.1600	29.1700	-0.171%	677,970	+33.048%
2025-05-07	29.2800	29.337600	29.1316	29.2200	-0.375%	727,412	+32.820%
2025-05-06	29.2800	29.370000	29.2600	29.3300	+0.239%	809,519	+32.322%
2025-05-05	29.2600	29.310000	29.2022	29.2600	+0.240%	897,534	+32.638%
2025-05-02	29.2100	29.260000	29.1100	29.1900	+1.601%	702,377	+32.956%
2025-05-01	28.9300	28.930000	28.7050	28.7300	-0.485%	1,023,759	+35.085%
2025-04-30	28.7200	28.935000	28.5722	28.8700	-0.173%	786,206	+34.430%
2025-04-29	28.8800	28.955000	28.8200	28.9200	+0.347%	1,616,792	+34.198%
2025-04-28	28.5900	28.875600	28.5900	28.8200	+0.804%	928,148	+34.663%
2025-04-25	28.5100	28.630000	28.4430	28.5900	+0.105%	810,508	+35.747%
2025-04-24	28.3700	28.560000	28.3000	28.5600	+1.348%	788,803	+35.889%
2025-04-23	28.4400	28.530000	28.1403	28.1800	-0.106%	797,993	+37.722%
2025-04-22	28.1100	28.335000	28.0250	28.2100	+1.731%	2,913,331	+37.575%
2025-04-21	28.0000	28.000000	27.5250	27.7300	-0.324%	1,391,463	+39.957%
2025-04-17	27.7700	27.956500	27.7000	27.8200	+1.053%	930,943	+39.504%
2025-04-16	27.6000	27.745000	27.4335	27.5300	-0.036%	1,019,414	+40.973%
2025-04-15	27.5200	27.655000	27.4800	27.5400	+0.695%	762,518	+40.922%
2025-04-14	27.1600	27.443600	27.1222	27.3500	+1.221%	1,181,732	+41.901%
2025-04-11	26.4900	27.070000	26.4600	27.0200	+2.738%	1,456,256	+43.634%
2025-04-10	26.3300	26.420000	25.7400	26.3000	-1.239%	2,022,029	+47.567%
2025-04-09	25.0400	26.795000	24.8824	26.6300	+6.733%	2,327,457	+45.738%
2025-04-08	25.8000	25.880000	24.6900	24.9500	+0.040%	5,631,169	+55.551%
2025-04-07	24.6800	25.909900	24.5903	24.9400	-2.464%	4,628,497	+55.613%
2025-04-04	26.2800	26.350000	25.5200	25.5700	-6.559%	2,329,314	+51.779%
2025-04-03	27.5400	27.720000	27.3250	27.3650	-1.812%	996,946	+41.823%
2025-04-02	27.5500	27.900000	27.5500	27.8700	+0.180%	808,283	+39.254%
2025-04-01	27.7900	27.895000	27.6433	27.8200	+0.180%	1,027,766	+39.504%
2025-03-31	27.5600	27.835000	27.5200	27.7700	-0.928%	1,076,946	+39.755%
2025-03-28	28.0850	28.160000	27.9550	28.0300	-0.708%	872,363	+38.459%
2025-03-27	28.1500	28.320000	28.1360	28.2300	0.000%	806,422	+37.478%
2025-03-26	28.4100	28.460000	28.1801	28.2300	-1.017%	877,359	+37.478%
2025-03-25	28.5200	28.580000	28.4001	28.5200	+0.370%	675,316	+36.080%
2025-03-24	28.4200	28.475000	28.3006	28.4150	+0.053%	535,688	+36.583%
2025-03-21	28.3600	28.440000	28.2999	28.4000	-0.560%	583,568	+36.655%
2025-03-20	28.4100	28.590000	28.3835	28.5600	-0.833%	1,160,187	+35.889%
2025-03-19	28.6400	28.886200	28.5800	28.8000	+0.313%	919,679	+34.757%
2025-03-18	28.6700	28.740000	28.5550	28.7100	+0.157%	872,881	+35.179%
2025-03-17	28.4100	28.705000	28.4100	28.6650	+1.040%	629,683	+35.392%
2025-03-14	28.1700	28.370000	28.0400	28.3700	+1.831%	1,062,217	+36.799%
2025-03-13	27.9400	27.970000	27.7750	27.8600	-0.571%	939,605	+39.304%
2025-03-12	28.0100	28.080000	27.8300	28.0200	+0.647%	1,002,354	+38.508%
2025-03-11	27.9300	28.020000	27.6400	27.8400	-0.215%	935,943	+39.404%
2025-03-10	28.0700	28.175000	27.7427	27.9000	-2.140%	1,084,517	+39.104%
2025-03-07	28.2200	28.530000	28.2200	28.5100	+1.135%	795,640	+36.128%
2025-03-06	28.2500	28.475000	28.1550	28.1900	-0.477%	856,502	+37.673%
2025-03-05	28.0200	28.370000	28.0200	28.3250	+2.515%	983,450	+37.017%
2025-03-04	27.5000	27.890000	27.2250	27.6300	-0.361%	1,096,051	+40.463%
2025-03-03	28.0100	28.030000	27.5750	27.7300	+0.873%	874,422	+39.957%
2025-02-28	27.4100	27.490000	27.2350	27.4900	+0.091%	944,716	+41.179%
2025-02-27	27.6400	27.670000	27.4443	27.4650	-0.920%	671,855	+41.307%
2025-02-26	27.7700	27.920000	27.6301	27.7200	-0.036%	707,310	+40.007%
2025-02-25	27.8000	27.800000	27.5850	27.7300	+0.836%	813,122	+39.957%
2025-02-24	27.4200	27.670000	27.4200	27.5000	-0.036%	714,607	+41.127%
2025-02-21	27.7300	27.730000	27.4600	27.5100	-0.758%	701,573	+41.076%
2025-02-20	27.6700	27.745000	27.5501	27.7200	+0.471%	857,259	+40.007%
2025-02-19	27.5800	27.625000	27.4900	27.5900	-0.898%	795,460	+40.667%
2025-02-18	27.8000	27.859900	27.7500	27.8400	+0.578%	862,707	+39.404%
2025-02-14	27.7600	27.825000	27.6700	27.6800	+0.145%	735,022	+40.210%

.dark-mode .QDhGK7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDhGK7{ color: #333333; background-color: white; border: 2px solid #333333; }DFICDimensional International Core Equity 2 ETFstock BATS ETF

DFIC
Dimensional International Core Equity 2 ETF
stock BATS ETF