Dimensional - Internation... (DFIC)
CBOE: DFIC
· Real-Time Price · USD
32.70
0.51 (1.58%)
At close: Aug 22, 2025, 3:00 PM
DFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 32.12 | 32.18 | 32.09 | 32.17 | 32.17 | 0.47% | 637,104 |
| Aug 12, 2025 | 31.79 | 32.03 | 31.74 | 32.02 | 32.02 | 1.07% | 715,311 |
| Aug 11, 2025 | 31.71 | 31.74 | 31.62 | 31.68 | 31.68 | -0.31% | 508,414 |
| Aug 8, 2025 | 31.76 | 31.84 | 31.71 | 31.78 | 31.78 | 0.41% | 950,602 |
| Aug 7, 2025 | 31.75 | 31.75 | 31.52 | 31.65 | 31.65 | 0.70% | 849,400 |
| Aug 6, 2025 | 31.31 | 31.46 | 31.31 | 31.43 | 31.43 | 0.70% | 644,600 |
| Aug 5, 2025 | 31.22 | 31.26 | 31.10 | 31.21 | 31.21 | 0.22% | 757,717 |
| Aug 4, 2025 | 31.09 | 31.16 | 31.05 | 31.14 | 31.14 | 1.10% | 1,024,034 |
| Aug 1, 2025 | 30.77 | 30.83 | 30.59 | 30.80 | 30.80 | 0.00% | 1,608,818 |
| Jul 31, 2025 | 30.93 | 30.94 | 30.71 | 30.80 | 30.80 | -0.55% | 729,700 |
| Jul 30, 2025 | 31.15 | 31.20 | 30.88 | 30.97 | 30.97 | -0.90% | 656,900 |
| Jul 29, 2025 | 31.23 | 31.28 | 31.17 | 31.25 | 31.25 | 0.06% | 766,900 |
| Jul 28, 2025 | 31.43 | 31.43 | 31.17 | 31.23 | 31.23 | -1.51% | 682,429 |
| Jul 25, 2025 | 31.53 | 31.72 | 31.50 | 31.71 | 31.71 | 0.00% | 523,100 |