Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
69.61
+4.11 (6.27%)
Apr 8, 2026, 9:38 AM EDT - Market open
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 65.43 | 66.39 | 63.66 | 65.50 | 65.50 | 0.34% | 75,329 |
| Apr 6, 2026 | 65.36 | 65.50 | 65.16 | 65.28 | 65.28 | 1.07% | 7,185 |
| Apr 2, 2026 | 63.36 | 65.22 | 63.26 | 64.59 | 64.59 | -1.09% | 14,332 |
| Apr 1, 2026 | 65.47 | 66.01 | 65.30 | 65.30 | 65.30 | 0.68% | 63,998 |
| Mar 31, 2026 | 63.01 | 64.86 | 62.90 | 64.86 | 64.86 | 3.93% | 21,066 |
| Mar 30, 2026 | 63.38 | 63.38 | 62.15 | 62.41 | 62.41 | -1.07% | 9,147 |
| Mar 27, 2026 | 63.30 | 63.71 | 63.04 | 63.08 | 63.08 | -0.38% | 7,524 |
| Mar 26, 2026 | 64.48 | 64.75 | 63.32 | 63.32 | 63.32 | -3.45% | 10,523 |
| Mar 25, 2026 | 65.66 | 65.98 | 65.56 | 65.58 | 65.58 | 1.57% | 4,524 |
| Mar 24, 2026 | 64.22 | 64.93 | 64.22 | 64.57 | 64.57 | -2.46% | 6,254 |
| Mar 23, 2026 | 65.51 | 66.53 | 65.51 | 66.20 | 66.10 | 3.71% | 3,772 |
| Mar 20, 2026 | 65.61 | 65.61 | 63.83 | 63.83 | 63.74 | -3.59% | 6,818 |
| Mar 19, 2026 | 64.52 | 66.32 | 64.52 | 66.21 | 66.11 | 0.87% | 4,837 |
| Mar 18, 2026 | 66.45 | 66.54 | 65.64 | 65.64 | 65.55 | -1.65% | 19,946 |
| Mar 17, 2026 | 66.86 | 67.00 | 66.56 | 66.74 | 66.64 | 0.88% | 14,223 |
| Mar 16, 2026 | 65.64 | 66.23 | 65.63 | 66.16 | 66.06 | 3.39% | 14,711 |
| Mar 13, 2026 | 65.11 | 65.12 | 63.96 | 63.99 | 63.90 | -0.39% | 8,710 |
| Mar 12, 2026 | 65.65 | 65.65 | 64.24 | 64.24 | 64.15 | -3.38% | 22,373 |
| Mar 11, 2026 | 66.39 | 66.92 | 66.20 | 66.49 | 66.39 | 0.27% | 12,364 |
| Mar 10, 2026 | 66.36 | 67.64 | 65.98 | 66.31 | 66.21 | - | 13,914 |
| Mar 9, 2026 | 64.01 | 66.38 | 63.89 | 66.31 | 66.21 | 1.95% | 59,102 |
| Mar 6, 2026 | 64.66 | 65.47 | 64.38 | 65.04 | 64.95 | -0.81% | 17,085 |
| Mar 5, 2026 | 66.29 | 66.56 | 64.87 | 65.57 | 65.48 | -2.31% | 18,176 |
| Mar 4, 2026 | 66.43 | 67.74 | 66.21 | 67.12 | 67.02 | 0.66% | 16,410 |
| Mar 3, 2026 | 65.99 | 67.13 | 64.65 | 66.68 | 66.58 | -4.78% | 92,344 |
| Mar 2, 2026 | 69.42 | 70.50 | 69.33 | 70.03 | 69.93 | -1.78% | 9,916 |
| Feb 27, 2026 | 70.87 | 71.48 | 70.82 | 71.30 | 71.20 | -0.04% | 12,023 |
| Feb 26, 2026 | 72.30 | 72.30 | 70.87 | 71.33 | 71.23 | -0.54% | 27,195 |
| Feb 25, 2026 | 71.81 | 71.92 | 71.55 | 71.72 | 71.62 | 0.99% | 9,583 |
| Feb 24, 2026 | 70.61 | 71.38 | 70.61 | 71.02 | 70.92 | 1.88% | 11,213 |
| Feb 23, 2026 | 70.10 | 70.16 | 69.58 | 69.71 | 69.61 | -1.01% | 7,336 |
| Feb 20, 2026 | 69.28 | 70.51 | 69.28 | 70.42 | 70.32 | 2.41% | 5,178 |
| Feb 19, 2026 | 68.54 | 68.82 | 68.48 | 68.76 | 68.66 | -0.32% | 11,474 |
| Feb 18, 2026 | 68.72 | 69.32 | 68.68 | 68.98 | 68.88 | 0.48% | 10,492 |
| Feb 17, 2026 | 68.41 | 68.88 | 68.00 | 68.65 | 68.55 | -0.25% | 10,217 |
| Feb 13, 2026 | 68.38 | 68.97 | 67.92 | 68.82 | 68.72 | 0.70% | 10,560 |
| Feb 12, 2026 | 69.43 | 69.57 | 68.28 | 68.34 | 68.24 | -0.99% | 16,508 |
| Feb 11, 2026 | 68.48 | 69.02 | 68.24 | 69.02 | 68.92 | 2.18% | 7,145 |
| Feb 10, 2026 | 67.82 | 67.82 | 67.55 | 67.55 | 67.45 | 0.01% | 27,706 |
| Feb 9, 2026 | 67.06 | 67.76 | 67.05 | 67.54 | 67.44 | 0.93% | 17,680 |
| Feb 6, 2026 | 66.38 | 67.02 | 66.29 | 66.92 | 66.82 | 2.25% | 13,036 |
| Feb 5, 2026 | 65.35 | 66.03 | 65.31 | 65.45 | 65.36 | -0.62% | 23,540 |
| Feb 4, 2026 | 67.15 | 67.15 | 65.74 | 65.86 | 65.77 | -0.95% | 12,900 |
| Feb 3, 2026 | 66.98 | 66.98 | 65.99 | 66.49 | 66.39 | 0.86% | 24,480 |
| Feb 2, 2026 | 64.93 | 66.17 | 64.93 | 65.92 | 65.83 | 0.81% | 9,427 |
| Jan 30, 2026 | 66.24 | 66.33 | 65.28 | 65.39 | 65.30 | -1.65% | 12,401 |
| Jan 29, 2026 | 66.95 | 66.95 | 65.75 | 66.49 | 66.39 | -0.84% | 9,774 |
| Jan 28, 2026 | 67.10 | 67.10 | 66.51 | 67.05 | 66.95 | 0.62% | 42,664 |
| Jan 27, 2026 | 66.13 | 66.79 | 66.13 | 66.64 | 66.54 | 1.96% | 11,835 |
| Jan 26, 2026 | 65.44 | 65.69 | 65.31 | 65.36 | 65.27 | 0.34% | 18,068 |