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%
DFIC — Dimensional International Core Equity 2 ETF
Cboe BZXDimensional International Core Equity 2 ETF
$37.67
+0.39(+1.05%)
- O
- 37.60
- H
- 37.72
- L
- 37.44
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.67
Period Return+33.53%
Period High$39.63
Period Low$28.03
Avg Daily Volume1.21M
Total Trading Days365
DFIC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.60 | $37.72 | $37.44 | $37.67 | +$0.39 | +1.05% | 1,581,719 | $37.61 | $37.44 $37.72 |
| Oct 1, 2026 | $37.36 | $37.47 | $37.12 | $37.28 | $-0.33 | -0.88% | 2,788,287 | $37.25 | $37.12 $37.47 |
| Sep 30, 2026 | $37.91 | $38.01 | $37.61 | $37.61 | $-0.19 | -0.50% | 2,151,976 | $37.76 | $37.61 $38.01 |
| Sep 29, 2026 | $37.79 | $37.91 | $37.60 | $37.80 | $-0.28 | -0.74% | 2,351,589 | $37.73 | $37.60 $37.91 |
| Sep 28, 2026 | $37.99 | $38.27 | $37.94 | $38.08 | $-0.22 | -0.57% | 1,827,071 | $38.10 | $37.94 $38.27 |
| Sep 25, 2026 | $38.20 | $38.33 | $38.04 | $38.30 | +$0.34 | +0.90% | 1,987,997 | $38.22 | $38.04 $38.33 |
| Sep 24, 2026 | $37.96 | $38.10 | $37.77 | $37.96 | $-0.10 | -0.25% | 2,688,741 | $37.96 | $37.77 $38.10 |
| Sep 23, 2026 | $38.23 | $38.37 | $37.95 | $38.06 | $-0.60 | -1.54% | 1,956,213 | $38.08 | $37.95 $38.37 |
| Sep 22, 2026 | $38.68 | $38.73 | $38.44 | $38.65 | $-0.03 | -0.08% | 2,074,773 | $38.59 | $38.44 $38.73 |
| Sep 21, 2026 | $38.64 | $38.73 | $38.53 | $38.68 | +$0.28 | +0.73% | 1,674,187 | $38.66 | $38.53 $38.73 |
| Sep 18, 2026 | $38.47 | $38.47 | $38.27 | $38.40 | $-0.31 | -0.80% | 1,273,998 | $38.35 | $38.27 $38.47 |
| Sep 17, 2026 | $38.91 | $38.91 | $38.69 | $38.71 | +$0.31 | +0.81% | 2,238,394 | $38.76 | $38.69 $38.91 |
| Sep 16, 2026 | $38.64 | $38.81 | $38.18 | $38.40 | $-0.12 | -0.31% | 1,763,291 | $38.56 | $38.18 $38.81 |
| Sep 15, 2026 | $38.63 | $38.63 | $38.39 | $38.52 | $-0.13 | -0.34% | 2,075,452 | $38.50 | $38.39 $38.63 |
| Sep 14, 2026 | $38.57 | $38.84 | $38.52 | $38.65 | $-0.28 | -0.71% | 2,320,819 | $38.71 | $38.52 $38.84 |
| Sep 11, 2026 | $39.02 | $39.07 | $38.87 | $38.93 | +$0.32 | +0.82% | 1,735,074 | $38.93 | $38.87 $39.07 |
| Sep 10, 2026 | $38.85 | $38.85 | $38.55 | $38.61 | $-0.33 | -0.85% | 2,222,016 | $38.63 | $38.55 $38.85 |
| Sep 9, 2026 | $39.28 | $39.28 | $38.91 | $38.94 | $-0.33 | -0.84% | 1,952,620 | $39.01 | $38.91 $39.28 |
| Sep 8, 2026 | $39.53 | $39.53 | $39.25 | $39.27 | $-0.21 | -0.52% | 1,745,160 | $39.36 | $39.25 $39.53 |
| Sep 4, 2026 | $39.43 | $39.57 | $39.35 | $39.48 | $-0.01 | -0.01% | 1,269,915 | $39.46 | $39.35 $39.57 |
| Sep 3, 2026 | $39.43 | $39.56 | $39.28 | $39.48 | +$0.45 | +1.15% | 1,962,696 | $39.48 | $39.28 $39.56 |
| Sep 2, 2026 | $38.92 | $39.03 | $38.86 | $39.03 | +$0.17 | +0.44% | 1,691,961 | $38.97 | $38.86 $39.03 |
| Sep 1, 2026 | $39.02 | $39.12 | $38.76 | $38.86 | $-0.31 | -0.79% | 2,108,502 | $38.91 | $38.76 $39.12 |
| Aug 31, 2026 | $39.26 | $39.34 | $39.09 | $39.17 | $-0.07 | -0.18% | 1,366,480 | $39.15 | $39.09 $39.34 |
| Aug 28, 2026 | $39.57 | $39.63 | $39.15 | $39.24 | $-0.19 | -0.48% | 1,849,181 | $39.27 | $39.15 $39.63 |
| Aug 27, 2026 | $39.39 | $39.43 | $39.25 | $39.43 | $-0.01 | -0.03% | 2,033,994 | $39.36 | $39.25 $39.43 |
| Aug 26, 2026 | $39.59 | $39.62 | $39.38 | $39.44 | $-0.16 | -0.40% | 1,998,335 | $39.46 | $39.38 $39.62 |
| Aug 25, 2026 | $39.39 | $39.62 | $39.39 | $39.60 | +$0.26 | +0.66% | 1,826,702 | $39.54 | $39.39 $39.62 |
| Aug 24, 2026 | $39.33 | $39.36 | $39.21 | $39.34 | $-0.07 | -0.16% | 2,541,251 | $39.31 | $39.21 $39.36 |
| Aug 21, 2026 | $39.44 | $39.47 | $39.33 | $39.41 | +$0.33 | +0.83% | 2,316,689 | $39.39 | $39.33 $39.47 |