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%
DFAW — Dimensional World Equity ETF
NYSE ArcaDimensional World Equity ETF
$83.75
+0.67(+0.81%)
- O
- 83.65
- H
- 83.95
- L
- 83.40
- V
- 64.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.75
Period Return+42.7%
Period High$86.36
Period Low$57.94
Avg Daily Volume71.2K
Total Trading Days365
DFAW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.65 | $83.95 | $83.40 | $83.75 | +$0.67 | +0.81% | 64,426 | $83.70 | $83.40 $83.95 |
| Oct 1, 2026 | $83.00 | $83.17 | $82.47 | $83.08 | +$0.77 | +0.94% | 87,977 | $82.83 | $82.47 $83.17 |
| Sep 30, 2026 | $83.33 | $83.63 | $82.31 | $82.31 | $-1.05 | -1.26% | 142,552 | $83.17 | $82.31 $83.63 |
| Sep 29, 2026 | $83.54 | $83.54 | $83.03 | $83.36 | $-0.20 | -0.24% | 98,048 | $83.31 | $83.03 $83.54 |
| Sep 28, 2026 | $83.68 | $83.95 | $83.32 | $83.56 | $-0.57 | -0.68% | 107,466 | $83.61 | $83.32 $83.95 |
| Sep 25, 2026 | $84.12 | $84.20 | $83.61 | $84.13 | +$0.48 | +0.57% | 125,512 | $84.01 | $83.61 $84.20 |
| Sep 24, 2026 | $83.58 | $83.77 | $83.27 | $83.65 | $-0.15 | -0.18% | 109,202 | $83.64 | $83.27 $83.77 |
| Sep 23, 2026 | $84.52 | $84.52 | $83.73 | $83.80 | $-0.82 | -0.97% | 85,427 | $84.07 | $83.73 $84.52 |
| Sep 22, 2026 | $84.65 | $84.77 | $84.40 | $84.62 | $-0.18 | -0.21% | 105,841 | $84.64 | $84.40 $84.77 |
| Sep 21, 2026 | $83.91 | $84.92 | $83.91 | $84.80 | +$0.92 | +1.10% | 93,943 | $84.70 | $83.91 $84.92 |
| Sep 18, 2026 | $83.93 | $83.93 | $83.57 | $83.88 | $-0.19 | -0.23% | 55,604 | $83.87 | $83.57 $83.93 |
| Sep 17, 2026 | $83.94 | $84.26 | $83.94 | $84.07 | +$0.85 | +1.02% | 38,483 | $84.11 | $83.94 $84.26 |
| Sep 16, 2026 | $83.79 | $84.26 | $82.74 | $83.22 | $-0.48 | -0.57% | 77,794 | $83.64 | $82.74 $84.26 |
| Sep 15, 2026 | $84.15 | $84.15 | $83.51 | $83.70 | $-0.34 | -0.40% | 78,657 | $83.74 | $83.51 $84.15 |
| Sep 14, 2026 | $84.08 | $84.41 | $83.77 | $84.04 | $-0.60 | -0.71% | 88,883 | $84.10 | $83.77 $84.41 |
| Sep 11, 2026 | $84.64 | $84.79 | $84.52 | $84.64 | +$0.73 | +0.87% | 80,902 | $84.67 | $84.52 $84.79 |
| Sep 10, 2026 | $84.03 | $84.60 | $83.83 | $83.91 | $-0.70 | -0.83% | 82,998 | $84.11 | $83.83 $84.60 |
| Sep 9, 2026 | $84.89 | $85.00 | $84.48 | $84.61 | $-0.52 | -0.61% | 99,966 | $84.74 | $84.48 $85.00 |
| Sep 8, 2026 | $85.50 | $85.93 | $85.05 | $85.13 | $-0.51 | -0.60% | 99,226 | $85.28 | $85.05 $85.93 |
| Sep 4, 2026 | $85.43 | $85.77 | $85.41 | $85.64 | +$0.00 | +0.00% | 163,766 | $85.62 | $85.41 $85.77 |
| Sep 3, 2026 | $85.06 | $85.72 | $85.06 | $85.64 | +$0.74 | +0.87% | 89,341 | $85.52 | $85.06 $85.72 |
| Sep 2, 2026 | $84.48 | $84.93 | $84.48 | $84.90 | +$0.56 | +0.66% | 93,590 | $84.83 | $84.48 $84.93 |
| Sep 1, 2026 | $84.55 | $84.80 | $84.23 | $84.34 | $-0.61 | -0.72% | 106,338 | $84.38 | $84.23 $84.80 |
| Aug 31, 2026 | $85.27 | $85.27 | $84.76 | $84.95 | $-0.34 | -0.40% | 89,700 | $84.96 | $84.76 $85.27 |
| Aug 28, 2026 | $85.50 | $85.90 | $85.20 | $85.29 | $-0.33 | -0.39% | 59,954 | $85.46 | $85.20 $85.90 |
| Aug 27, 2026 | $85.48 | $85.70 | $85.30 | $85.62 | +$0.23 | +0.27% | 54,047 | $85.49 | $85.30 $85.70 |
| Aug 26, 2026 | $85.05 | $85.55 | $85.05 | $85.39 | +$0.02 | +0.02% | 92,843 | $85.42 | $85.05 $85.55 |
| Aug 25, 2026 | $85.43 | $85.43 | $84.97 | $85.37 | +$0.35 | +0.41% | 67,409 | $85.28 | $84.97 $85.43 |
| Aug 24, 2026 | $85.26 | $85.30 | $84.90 | $85.02 | $-0.31 | -0.36% | 91,585 | $85.08 | $84.90 $85.30 |
| Aug 21, 2026 | $85.50 | $85.50 | $85.12 | $85.33 | +$0.45 | +0.53% | 101,275 | $85.31 | $85.12 $85.50 |