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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 60.30 | 60.30 | 59.92 | 59.93 | 59.93 | 0.35% | 4,722 |
| Oct 28, 2025 | 59.41 | 59.82 | 59.41 | 59.72 | 59.72 | 0.22% | 4,753 |
| Oct 27, 2025 | 59.40 | 59.59 | 59.39 | 59.59 | 59.59 | 0.68% | 8,863 |
| Oct 24, 2025 | 59.25 | 59.26 | 59.13 | 59.19 | 59.19 | 0.53% | 10,291 |
| Oct 23, 2025 | 58.75 | 58.97 | 58.75 | 58.88 | 58.88 | 0.56% | 36,977 |
| Oct 22, 2025 | 58.70 | 58.76 | 58.53 | 58.55 | 58.55 | 0.32% | 3,325 |
| Oct 21, 2025 | 58.45 | 58.58 | 58.37 | 58.37 | 58.37 | -0.94% | 3,326 |
| Oct 20, 2025 | 58.78 | 59.03 | 58.78 | 58.92 | 58.92 | 1.10% | 4,793 |
| Oct 17, 2025 | 58.16 | 58.31 | 57.83 | 58.28 | 58.28 | -0.03% | 6,786 |
| Oct 16, 2025 | 58.35 | 58.55 | 58.13 | 58.30 | 58.30 | 0.67% | 4,695 |
| Oct 15, 2025 | 57.73 | 57.92 | 57.58 | 57.91 | 57.91 | 1.79% | 8,214 |
| Oct 14, 2025 | 56.52 | 57.14 | 56.52 | 56.89 | 56.89 | -0.80% | 4,951 |
| Oct 13, 2025 | 57.19 | 57.44 | 57.09 | 57.35 | 57.35 | 2.63% | 4,917 |
| Oct 10, 2025 | 56.27 | 56.27 | 55.88 | 55.88 | 55.88 | -2.53% | 2,688 |
| Oct 9, 2025 | 57.63 | 57.63 | 57.31 | 57.33 | 57.33 | -0.74% | 4,813 |
| Oct 8, 2025 | 57.40 | 57.79 | 57.39 | 57.76 | 57.76 | 0.86% | 10,439 |
| 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 |