Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
59.93
+0.21 (0.35%)
Oct 29, 2025, 4:00 PM EDT - Market closed

DEXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202560.3060.3059.9259.9359.930.35%4,722
Oct 28, 202559.4159.8259.4159.7259.720.22%4,753
Oct 27, 202559.4059.5959.3959.5959.590.68%8,863
Oct 24, 202559.2559.2659.1359.1959.190.53%10,291
Oct 23, 202558.7558.9758.7558.8858.880.56%36,977
Oct 22, 202558.7058.7658.5358.5558.550.32%3,325
Oct 21, 202558.4558.5858.3758.3758.37-0.94%3,326
Oct 20, 202558.7859.0358.7858.9258.921.10%4,793
Oct 17, 202558.1658.3157.8358.2858.28-0.03%6,786
Oct 16, 202558.3558.5558.1358.3058.300.67%4,695
Oct 15, 202557.7357.9257.5857.9157.911.79%8,214
Oct 14, 202556.5257.1456.5256.8956.89-0.80%4,951
Oct 13, 202557.1957.4457.0957.3557.352.63%4,917
Oct 10, 202556.2756.2755.8855.8855.88-2.53%2,688
Oct 9, 202557.6357.6357.3157.3357.33-0.74%4,813
Oct 8, 202557.4057.7957.3957.7657.760.86%10,439
Oct 7, 202557.7357.7357.2757.2757.27-0.50%3,078
Oct 6, 202557.6657.6757.5657.5657.560.38%3,420
Oct 3, 202557.4757.4757.3357.3457.340.46%4,402
Oct 2, 202557.0357.1256.8657.0857.08-0.04%11,082
Oct 1, 202557.0857.1157.0457.1057.100.95%4,324
Sep 30, 202556.4056.5656.4056.5656.560.32%7,070
Sep 29, 202556.5156.5956.3856.3856.380.36%5,418
Sep 26, 202556.0256.1856.0256.1856.18-0.28%4,052
Sep 25, 202556.3056.4956.2456.3456.34-0.81%13,895
Sep 24, 202556.9156.9156.7656.8056.80-1.08%4,882
Sep 23, 202557.3557.5957.3157.4257.42-0.55%5,711
Sep 22, 202557.4857.8057.4857.7457.290.47%4,092
Sep 19, 202557.4357.4957.3957.4757.02-0.16%4,460
Sep 18, 202557.3957.5757.3957.5657.110.19%6,383
Sep 17, 202557.4957.7057.4557.4557.000.09%5,739
Sep 16, 202557.3257.4357.2357.4056.950.88%8,415
Sep 15, 202556.8156.9856.8156.9056.460.69%7,267
Sep 12, 202556.5756.5756.4956.5156.070.11%1,870
Sep 11, 202556.5356.5756.4256.4556.010.43%5,212
Sep 10, 202556.1156.3956.1156.2155.771.12%3,414
Sep 9, 202555.6455.7255.5955.5955.160.04%5,006
Sep 8, 202555.3755.5755.3755.5755.140.73%8,868
Sep 5, 202555.3755.3754.9555.1754.740.60%7,746
Sep 4, 202554.5654.8454.5354.8454.410.27%21,364
Sep 3, 202554.5454.6954.5454.6954.260.77%13,349
Sep 2, 202553.9454.3053.9454.2753.85-0.48%52,746
Aug 29, 202554.5454.6054.4854.5354.10-1.08%5,659
Aug 28, 202554.9755.1754.9755.1254.690.31%3,734
Aug 27, 202554.6454.9554.6454.9554.520.26%2,655
Aug 26, 202554.8354.8754.7754.8154.38-0.45%3,058
Aug 25, 202555.2655.3155.0555.0654.63-0.69%9,762
Aug 22, 202555.2355.4455.2355.4455.011.41%4,225
Aug 21, 202554.6654.6854.5854.6754.24-0.28%3,706
Aug 20, 202554.6454.8354.5554.8354.40-0.25%5,493