Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
57.76
+0.49 (0.86%)
At close: Oct 8, 2025, 4:00 PM EDT
57.76
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 57.40 | 57.55 | 57.39 | 57.63 | - | 0.63% | 3,253 |
| Oct 7, 2025 | 57.73 | 57.73 | 57.27 | 57.27 | 57.27 | -0.50% | 3,078 |
| Oct 6, 2025 | 57.66 | 57.67 | 57.56 | 57.56 | 57.56 | 0.38% | 3,420 |
| Oct 3, 2025 | 57.47 | 57.47 | 57.33 | 57.34 | 57.34 | 0.46% | 4,402 |
| Oct 2, 2025 | 57.03 | 57.12 | 56.86 | 57.08 | 57.08 | -0.04% | 11,082 |
| Oct 1, 2025 | 57.08 | 57.11 | 57.04 | 57.10 | 57.10 | 0.95% | 4,324 |
| Sep 30, 2025 | 56.40 | 56.56 | 56.40 | 56.56 | 56.56 | 0.32% | 7,070 |
| Sep 29, 2025 | 56.51 | 56.59 | 56.38 | 56.38 | 56.38 | 0.36% | 5,418 |
| Sep 26, 2025 | 56.02 | 56.18 | 56.02 | 56.18 | 56.18 | -0.28% | 4,052 |
| Sep 25, 2025 | 56.30 | 56.49 | 56.24 | 56.34 | 56.34 | -0.81% | 13,895 |
| Sep 24, 2025 | 56.91 | 56.91 | 56.76 | 56.80 | 56.80 | -1.08% | 4,882 |
| Sep 23, 2025 | 57.35 | 57.59 | 57.31 | 57.42 | 57.42 | -0.55% | 5,711 |
| Sep 22, 2025 | 57.48 | 57.80 | 57.48 | 57.74 | 57.29 | 0.47% | 4,092 |
| Sep 19, 2025 | 57.43 | 57.49 | 57.39 | 57.47 | 57.02 | -0.16% | 4,460 |
| Sep 18, 2025 | 57.39 | 57.57 | 57.39 | 57.56 | 57.11 | 0.19% | 6,383 |
| Sep 17, 2025 | 57.49 | 57.70 | 57.45 | 57.45 | 57.00 | 0.09% | 5,739 |
| Sep 16, 2025 | 57.32 | 57.43 | 57.23 | 57.40 | 56.95 | 0.88% | 8,415 |
| Sep 15, 2025 | 56.81 | 56.98 | 56.81 | 56.90 | 56.46 | 0.69% | 7,267 |
| Sep 12, 2025 | 56.57 | 56.57 | 56.49 | 56.51 | 56.07 | 0.11% | 1,870 |
| Sep 11, 2025 | 56.53 | 56.57 | 56.42 | 56.45 | 56.01 | 0.43% | 5,212 |
| Sep 10, 2025 | 56.11 | 56.39 | 56.11 | 56.21 | 55.77 | 1.12% | 3,414 |
| Sep 9, 2025 | 55.64 | 55.72 | 55.59 | 55.59 | 55.16 | 0.04% | 5,006 |
| Sep 8, 2025 | 55.37 | 55.57 | 55.37 | 55.57 | 55.14 | 0.73% | 8,868 |
| Sep 5, 2025 | 55.37 | 55.37 | 54.95 | 55.17 | 54.74 | 0.60% | 7,746 |
| Sep 4, 2025 | 54.56 | 54.84 | 54.53 | 54.84 | 54.41 | 0.27% | 21,364 |
| Sep 3, 2025 | 54.54 | 54.69 | 54.54 | 54.69 | 54.26 | 0.77% | 13,349 |
| Sep 2, 2025 | 53.94 | 54.30 | 53.94 | 54.27 | 53.85 | -0.48% | 52,746 |
| Aug 29, 2025 | 54.54 | 54.60 | 54.48 | 54.53 | 54.10 | -1.08% | 5,659 |
| Aug 28, 2025 | 54.97 | 55.17 | 54.97 | 55.12 | 54.69 | 0.31% | 3,734 |
| Aug 27, 2025 | 54.64 | 54.95 | 54.64 | 54.95 | 54.52 | 0.26% | 2,655 |
| Aug 26, 2025 | 54.83 | 54.87 | 54.77 | 54.81 | 54.38 | -0.45% | 3,058 |
| Aug 25, 2025 | 55.26 | 55.31 | 55.05 | 55.06 | 54.63 | -0.69% | 9,762 |
| Aug 22, 2025 | 55.23 | 55.44 | 55.23 | 55.44 | 55.01 | 1.41% | 4,225 |
| Aug 21, 2025 | 54.66 | 54.68 | 54.58 | 54.67 | 54.24 | -0.28% | 3,706 |
| Aug 20, 2025 | 54.64 | 54.83 | 54.55 | 54.83 | 54.40 | -0.25% | 5,493 |
| Aug 19, 2025 | 55.16 | 55.22 | 54.94 | 54.96 | 54.53 | -0.71% | 5,417 |
| Aug 18, 2025 | 55.22 | 55.36 | 55.22 | 55.36 | 54.93 | 0.49% | 1,806 |
| Aug 15, 2025 | 55.22 | 55.22 | 55.05 | 55.09 | 54.66 | 0.06% | 5,399 |
| Aug 14, 2025 | 54.99 | 55.09 | 54.92 | 55.05 | 54.62 | -0.70% | 7,130 |
| Aug 13, 2025 | 55.52 | 55.58 | 55.39 | 55.44 | 55.01 | 0.15% | 16,371 |
| Aug 12, 2025 | 55.07 | 55.39 | 55.07 | 55.36 | 54.93 | 1.09% | 4,172 |
| Aug 11, 2025 | 54.88 | 54.90 | 54.73 | 54.76 | 54.33 | -0.20% | 11,130 |
| Aug 8, 2025 | 54.85 | 54.95 | 54.85 | 54.87 | 54.44 | -0.18% | 14,084 |
| Aug 7, 2025 | 55.15 | 55.15 | 54.89 | 54.97 | 54.54 | 0.76% | 5,302 |
| Aug 6, 2025 | 54.37 | 54.59 | 54.16 | 54.56 | 54.13 | 0.29% | 11,098 |
| Aug 5, 2025 | 54.48 | 54.54 | 54.33 | 54.40 | 53.97 | 0.22% | 14,784 |
| Aug 4, 2025 | 54.37 | 54.41 | 54.20 | 54.28 | 53.85 | 0.82% | 25,822 |
| Aug 1, 2025 | 53.79 | 53.86 | 53.64 | 53.84 | 53.42 | -0.25% | 3,732 |
| Jul 31, 2025 | 54.18 | 54.24 | 53.98 | 53.98 | 53.55 | -0.69% | 5,240 |
| Jul 30, 2025 | 54.49 | 54.63 | 54.32 | 54.35 | 53.93 | -0.63% | 6,567 |