Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
55.09
+0.04 (0.07%)
Aug 15, 2025, 4:00 PM - Market closed
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.22 | 55.22 | 55.05 | 55.09 | 55.09 | 0.06% | 5,399 |
| Aug 14, 2025 | 54.99 | 55.09 | 54.92 | 55.05 | 55.05 | -0.70% | 7,130 |
| Aug 13, 2025 | 55.52 | 55.58 | 55.39 | 55.44 | 55.44 | 0.15% | 16,371 |
| Aug 12, 2025 | 55.07 | 55.39 | 55.07 | 55.36 | 55.36 | 1.09% | 4,172 |
| Aug 11, 2025 | 54.88 | 54.90 | 54.73 | 54.76 | 54.76 | -0.20% | 11,130 |
| Aug 8, 2025 | 54.85 | 54.95 | 54.85 | 54.87 | 54.87 | -0.18% | 14,084 |
| Aug 7, 2025 | 55.15 | 55.15 | 54.89 | 54.97 | 54.97 | 0.76% | 5,302 |
| Aug 6, 2025 | 54.37 | 54.59 | 54.16 | 54.56 | 54.56 | 0.29% | 11,098 |
| Aug 5, 2025 | 54.48 | 54.54 | 54.33 | 54.40 | 54.40 | 0.22% | 14,784 |
| Aug 4, 2025 | 54.37 | 54.41 | 54.20 | 54.28 | 54.28 | 0.82% | 25,822 |
| Aug 1, 2025 | 53.79 | 53.86 | 53.64 | 53.84 | 53.84 | -0.25% | 3,732 |
| Jul 31, 2025 | 54.18 | 54.24 | 53.98 | 53.98 | 53.98 | -0.69% | 5,240 |
| Jul 30, 2025 | 54.49 | 54.63 | 54.32 | 54.35 | 54.35 | -0.63% | 6,567 |
| Jul 29, 2025 | 54.60 | 54.70 | 54.52 | 54.69 | 54.69 | 0.45% | 9,670 |
| Jul 28, 2025 | 54.47 | 54.54 | 54.39 | 54.45 | 54.45 | -1.01% | 10,770 |
| Jul 25, 2025 | 54.83 | 55.02 | 54.83 | 55.01 | 55.01 | -0.32% | 14,826 |
| Jul 24, 2025 | 55.19 | 55.26 | 55.16 | 55.18 | 55.18 | -0.76% | 10,298 |
| Jul 23, 2025 | 55.29 | 55.63 | 55.25 | 55.60 | 55.60 | 1.13% | 10,109 |
| Jul 22, 2025 | 54.93 | 55.02 | 54.73 | 54.98 | 54.98 | -0.69% | 12,862 |
| Jul 21, 2025 | 55.50 | 55.50 | 55.36 | 55.36 | 55.36 | 0.72% | 3,628 |
| Jul 18, 2025 | 55.21 | 55.21 | 54.94 | 54.97 | 54.97 | -0.62% | 1,641 |
| Jul 17, 2025 | 55.09 | 55.33 | 55.09 | 55.31 | 55.31 | 0.40% | 5,199 |
| Jul 16, 2025 | 54.68 | 55.09 | 54.68 | 55.09 | 55.09 | 0.62% | 13,020 |
| Jul 15, 2025 | 54.93 | 54.93 | 54.70 | 54.75 | 54.75 | 0.13% | 5,895 |
| Jul 14, 2025 | 54.64 | 54.70 | 54.57 | 54.68 | 54.68 | 0.08% | 6,641 |
| Jul 11, 2025 | 54.70 | 54.77 | 54.64 | 54.64 | 54.64 | -0.36% | 10,223 |
| Jul 10, 2025 | 54.77 | 54.84 | 54.71 | 54.84 | 54.84 | 0.07% | 4,974 |
| Jul 9, 2025 | 54.78 | 54.81 | 54.62 | 54.80 | 54.80 | 0.17% | 5,136 |
| Jul 8, 2025 | 54.58 | 54.75 | 54.58 | 54.71 | 54.71 | 0.56% | 8,862 |
| Jul 7, 2025 | 54.73 | 54.73 | 54.37 | 54.40 | 54.40 | -1.80% | 10,937 |
| Jul 3, 2025 | 55.43 | 55.47 | 55.33 | 55.40 | 55.40 | 0.70% | 24,464 |
| Jul 2, 2025 | 54.62 | 55.02 | 54.34 | 55.02 | 55.02 | 0.72% | 14,925 |
| Jul 1, 2025 | 54.73 | 54.73 | 54.53 | 54.62 | 54.62 | 0.10% | 9,213 |
| Jun 30, 2025 | 54.39 | 54.57 | 54.39 | 54.57 | 54.57 | 0.42% | 5,108 |
| Jun 27, 2025 | 54.33 | 54.46 | 54.19 | 54.34 | 54.34 | -0.08% | 3,837 |
| Jun 26, 2025 | 54.21 | 54.48 | 54.20 | 54.38 | 54.38 | 0.97% | 12,208 |
| Jun 25, 2025 | 53.79 | 53.90 | 53.76 | 53.86 | 53.86 | 0.26% | 9,217 |
| Jun 24, 2025 | 53.35 | 53.80 | 53.35 | 53.72 | 53.72 | 1.44% | 4,501 |
| Jun 23, 2025 | 52.45 | 52.98 | 52.34 | 52.96 | 52.61 | 0.84% | 8,512 |
| Jun 20, 2025 | 53.01 | 53.01 | 52.52 | 52.52 | 52.17 | -0.93% | 7,437 |
| Jun 18, 2025 | 53.00 | 53.13 | 52.88 | 53.01 | 52.66 | 0.30% | 23,791 |
| Jun 17, 2025 | 53.18 | 53.23 | 52.76 | 52.85 | 52.50 | -1.25% | 21,895 |
| Jun 16, 2025 | 53.60 | 53.85 | 53.52 | 53.52 | 53.17 | 1.04% | 7,268 |
| Jun 13, 2025 | 52.82 | 53.17 | 52.82 | 52.97 | 52.62 | -1.52% | 8,097 |
| Jun 12, 2025 | 53.65 | 53.83 | 53.63 | 53.79 | 53.43 | 0.20% | 36,691 |
| Jun 11, 2025 | 53.72 | 53.91 | 53.60 | 53.68 | 53.33 | 0.20% | 38,925 |
| Jun 10, 2025 | 53.49 | 53.61 | 53.45 | 53.57 | 53.22 | 0.64% | 10,018 |
| Jun 9, 2025 | 53.05 | 53.31 | 53.04 | 53.23 | 52.88 | 0.68% | 14,106 |
| Jun 6, 2025 | 52.83 | 52.93 | 52.72 | 52.87 | 52.52 | 0.50% | 163,775 |
| Jun 5, 2025 | 52.77 | 52.93 | 52.60 | 52.61 | 52.26 | 0.49% | 17,624 |