Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
50.10
+1.36 (2.78%)
May 2, 2025, 4:00 PM EDT - Market closed
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 50.09 | 50.13 | 50.02 | 50.10 | 50.10 | 2.78% | 12,109 |
| May 1, 2025 | 48.95 | 48.95 | 48.70 | 48.74 | 48.74 | -0.11% | 25,876 |
| Apr 30, 2025 | 48.55 | 48.88 | 48.45 | 48.80 | 48.80 | 0.10% | 7,586 |
| Apr 29, 2025 | 48.71 | 48.88 | 48.71 | 48.75 | 48.75 | 0.63% | 3,670 |
| Apr 28, 2025 | 48.41 | 48.45 | 48.19 | 48.45 | 48.45 | 0.43% | 5,141 |
| Apr 25, 2025 | 48.04 | 48.24 | 47.93 | 48.24 | 48.24 | -0.62% | 21,237 |
| Apr 24, 2025 | 48.07 | 48.57 | 48.07 | 48.54 | 48.54 | 1.48% | 7,253 |
| Apr 23, 2025 | 48.05 | 48.05 | 47.76 | 47.83 | 47.83 | 0.77% | 14,211 |
| Apr 22, 2025 | 47.40 | 47.52 | 47.40 | 47.47 | 47.47 | 1.00% | 2,351 |
| Apr 21, 2025 | 47.24 | 47.24 | 46.73 | 47.00 | 47.00 | -0.03% | 6,843 |
| Apr 17, 2025 | 47.02 | 47.23 | 46.99 | 47.01 | 47.01 | 0.93% | 12,221 |
| Apr 16, 2025 | 46.77 | 46.89 | 46.40 | 46.58 | 46.58 | -0.50% | 31,190 |
| Apr 15, 2025 | 46.93 | 47.04 | 46.77 | 46.81 | 46.81 | 0.48% | 30,949 |
| Apr 14, 2025 | 46.49 | 46.72 | 46.41 | 46.59 | 46.59 | 0.84% | 23,204 |
| Apr 11, 2025 | 45.82 | 46.28 | 45.66 | 46.20 | 46.20 | 2.44% | 18,716 |
| Apr 10, 2025 | 45.30 | 45.41 | 44.44 | 45.10 | 45.10 | -1.68% | 61,589 |
| Apr 9, 2025 | 42.89 | 46.12 | 42.68 | 45.87 | 45.87 | 6.52% | 46,990 |
| Apr 8, 2025 | 44.51 | 44.62 | 43.01 | 43.06 | 43.06 | -1.94% | 110,660 |
| Apr 7, 2025 | 43.27 | 44.82 | 43.26 | 43.91 | 43.91 | -2.03% | 149,614 |
| Apr 4, 2025 | 45.37 | 45.39 | 44.62 | 44.82 | 44.82 | -4.78% | 25,055 |
| Apr 3, 2025 | 47.31 | 47.38 | 47.07 | 47.07 | 47.07 | -2.20% | 13,595 |
| Apr 2, 2025 | 47.86 | 48.27 | 47.86 | 48.13 | 48.13 | 0.46% | 18,629 |
| Apr 1, 2025 | 47.58 | 47.96 | 47.56 | 47.91 | 47.91 | 0.50% | 9,428 |
| Mar 31, 2025 | 47.31 | 47.68 | 47.28 | 47.67 | 47.67 | -0.39% | 4,560 |
| Mar 28, 2025 | 48.29 | 48.29 | 47.78 | 47.86 | 47.86 | -1.72% | 17,291 |
| Mar 27, 2025 | 47.40 | 48.70 | 46.80 | 48.70 | 48.70 | 0.33% | 14,121 |
| Mar 26, 2025 | 48.86 | 48.86 | 48.44 | 48.54 | 48.54 | -0.71% | 15,493 |
| Mar 25, 2025 | 48.84 | 48.95 | 48.83 | 48.89 | 48.89 | -0.33% | 10,880 |
| Mar 24, 2025 | 49.05 | 49.07 | 48.93 | 49.05 | 48.96 | 0.53% | 11,250 |
| Mar 21, 2025 | 48.64 | 48.80 | 48.58 | 48.79 | 48.70 | 0.49% | 15,655 |
| Mar 20, 2025 | 48.59 | 48.61 | 48.48 | 48.55 | 48.47 | -0.01% | 13,373 |
| Mar 19, 2025 | 48.48 | 48.75 | 48.35 | 48.56 | 48.48 | 0.33% | 20,036 |
| Mar 18, 2025 | 48.21 | 48.45 | 48.21 | 48.40 | 48.32 | -0.17% | 20,259 |
| Mar 17, 2025 | 48.31 | 48.58 | 48.25 | 48.48 | 48.40 | 1.02% | 24,402 |
| Mar 14, 2025 | 47.68 | 47.99 | 47.68 | 47.99 | 47.91 | 1.54% | 15,082 |
| Mar 13, 2025 | 47.21 | 47.42 | 47.17 | 47.26 | 47.18 | -0.76% | 42,788 |
| Mar 12, 2025 | 47.40 | 47.71 | 47.40 | 47.62 | 47.54 | 0.83% | 30,753 |
| Mar 11, 2025 | 47.31 | 47.51 | 47.11 | 47.23 | 47.15 | 0.15% | 21,201 |
| Mar 10, 2025 | 47.45 | 47.45 | 46.82 | 47.16 | 47.08 | -1.87% | 20,081 |
| Mar 7, 2025 | 47.93 | 48.10 | 47.68 | 48.06 | 47.98 | 0.65% | 19,265 |
| Mar 6, 2025 | 47.91 | 48.14 | 47.74 | 47.75 | 47.67 | -0.98% | 24,688 |
| Mar 5, 2025 | 47.81 | 48.27 | 47.80 | 48.22 | 48.14 | 2.32% | 26,906 |
| Mar 4, 2025 | 46.94 | 47.48 | 46.74 | 47.13 | 47.05 | 0.51% | 22,247 |
| Mar 3, 2025 | 47.50 | 47.54 | 46.72 | 46.89 | 46.81 | -0.42% | 20,305 |
| Feb 28, 2025 | 46.88 | 47.13 | 46.81 | 47.09 | 47.01 | -1.10% | 46,451 |
| Feb 27, 2025 | 48.23 | 48.23 | 47.62 | 47.62 | 47.53 | -2.31% | 77,590 |
| Feb 26, 2025 | 48.80 | 48.95 | 48.63 | 48.74 | 48.65 | 0.15% | 74,408 |
| Feb 25, 2025 | 51.49 | 51.49 | 48.51 | 48.67 | 48.58 | -0.38% | 51,074 |
| Feb 24, 2025 | 49.06 | 49.11 | 48.81 | 48.85 | 48.76 | -0.31% | 42,377 |
| Feb 21, 2025 | 49.45 | 49.47 | 48.94 | 49.00 | 48.91 | -1.11% | 45,508 |