Skip to main content
Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
47.67
-0.19 (-0.39%)
At close: Mar 31, 2025, 3:57 PM
47.61
-0.06 (-0.13%)
After-hours: Mar 31, 2025, 8:00 PM EDT

DEXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202547.3047.6847.3047.68--0.38%4,560
Mar 28, 202548.2948.2947.7847.8647.86-1.72%17,291
Mar 27, 202547.4048.7046.8048.7048.700.33%14,121
Mar 26, 202548.8648.8648.4448.5448.54-0.71%15,493
Mar 25, 202548.8448.9548.8348.8948.89-0.33%10,880
Mar 24, 202549.0549.0748.9349.0548.960.53%11,250
Mar 21, 202548.6448.8048.5848.7948.700.49%15,655
Mar 20, 202548.5948.6148.4848.5548.47-0.01%13,373
Mar 19, 202548.4848.7548.3548.5648.480.33%20,036
Mar 18, 202548.2148.4548.2148.4048.32-0.17%20,259
Mar 17, 202548.3148.5848.2548.4848.401.02%24,402
Mar 14, 202547.6847.9947.6847.9947.911.54%15,082
Mar 13, 202547.2147.4247.1747.2647.18-0.76%42,788
Mar 12, 202547.4047.7147.4047.6247.540.83%30,753
Mar 11, 202547.3147.5147.1147.2347.150.15%21,201
Mar 10, 202547.4547.4546.8247.1647.08-1.87%20,081
Mar 7, 202547.9348.1047.6848.0647.980.65%19,265
Mar 6, 202547.9148.1447.7447.7547.67-0.98%24,688
Mar 5, 202547.8148.2747.8048.2248.142.32%26,906
Mar 4, 202546.9447.4846.7447.1347.050.51%22,247
Mar 3, 202547.5047.5446.7246.8946.81-0.42%20,305
Feb 28, 202546.8847.1346.8147.0947.01-1.10%46,451
Feb 27, 202548.2348.2347.6247.6247.53-2.31%77,590
Feb 26, 202548.8048.9548.6348.7448.650.15%74,408
Feb 25, 202551.4951.4948.5148.6748.58-0.38%51,074
Feb 24, 202549.0649.1148.8148.8548.76-0.31%42,377
Feb 21, 202549.4549.4748.9449.0048.91-1.11%45,508
Feb 20, 202549.4049.5849.3549.5549.460.71%85,882
Feb 19, 202549.1649.2149.0949.2049.110.08%60,867
Feb 18, 202549.1449.2249.0649.1649.070.49%36,565
Feb 14, 202548.9248.9648.8248.9248.83-0.45%20,442
Feb 13, 202548.7349.1448.6849.1449.050.97%80,858
Feb 12, 202548.3648.7648.3648.6748.58-0.27%52,879
Feb 11, 202548.7048.8148.7048.8048.71-0.33%16,979
Feb 10, 202549.0949.0948.8848.9648.870.72%18,364
Feb 7, 202549.0849.2748.5948.6148.52-0.96%19,895
Feb 6, 202548.9249.0848.8949.0848.990.06%36,471
Feb 5, 202548.6949.1048.6949.0548.960.38%32,503
Feb 4, 202548.6148.9348.5848.8748.781.40%41,458
Feb 3, 202547.9248.4347.7248.1948.11-0.62%36,390
Jan 31, 202548.9449.1348.4948.4948.41-1.00%74,254
Jan 30, 202548.9349.1148.7248.9848.890.89%31,905
Jan 29, 202548.1448.6648.1448.5548.460.24%16,880
Jan 28, 202547.8348.4547.8348.4348.350.27%22,488
Jan 27, 202551.3051.3048.1848.3048.22-2.31%33,034
Jan 24, 202549.4749.5249.3749.4449.35-0.18%32,131
Jan 23, 202549.2949.5449.2949.5349.440.36%26,213
Jan 22, 202549.3549.5149.2749.3549.260.37%33,529
Jan 21, 202549.6149.6148.9949.1749.080.87%26,989
Jan 17, 202548.9148.9148.7548.7548.660.32%32,488