Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
52.87
+0.26 (0.50%)
Jun 6, 2025, 4:00 PM - Market closed
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 52.83 | 52.93 | 52.72 | 52.87 | 52.87 | 0.50% | 163,775 |
| Jun 5, 2025 | 52.77 | 52.93 | 52.60 | 52.61 | 52.61 | 0.49% | 17,624 |
| Jun 4, 2025 | 52.33 | 52.45 | 52.31 | 52.35 | 52.35 | 0.90% | 12,303 |
| Jun 3, 2025 | 51.67 | 51.94 | 51.62 | 51.88 | 51.88 | -0.08% | 8,633 |
| Jun 2, 2025 | 51.69 | 51.93 | 51.63 | 51.92 | 51.92 | 0.78% | 13,800 |
| May 30, 2025 | 51.52 | 51.59 | 51.27 | 51.52 | 51.52 | -0.80% | 6,845 |
| May 29, 2025 | 51.94 | 51.98 | 51.86 | 51.94 | 51.94 | 0.27% | 9,531 |
| May 28, 2025 | 51.85 | 51.91 | 51.76 | 51.80 | 51.80 | -0.10% | 14,915 |
| May 27, 2025 | 51.79 | 51.87 | 51.79 | 51.85 | 51.85 | 0.34% | 5,925 |
| May 23, 2025 | 51.33 | 51.77 | 51.33 | 51.67 | 51.67 | 0.75% | 37,666 |
| May 22, 2025 | 51.19 | 51.55 | 51.19 | 51.29 | 51.29 | -0.30% | 14,923 |
| May 21, 2025 | 51.87 | 51.87 | 51.44 | 51.44 | 51.44 | 0.06% | 1,650 |
| May 20, 2025 | 51.39 | 51.50 | 51.33 | 51.41 | 51.41 | -0.66% | 4,442 |
| May 19, 2025 | 51.58 | 51.77 | 51.58 | 51.75 | 51.75 | 0.15% | 8,444 |
| May 16, 2025 | 51.48 | 51.69 | 51.48 | 51.68 | 51.68 | 0.11% | 5,532 |
| May 15, 2025 | 51.53 | 51.62 | 51.53 | 51.62 | 51.62 | 0.66% | 3,921 |
| May 14, 2025 | 51.35 | 51.40 | 51.22 | 51.28 | 51.28 | 0.45% | 5,167 |
| May 13, 2025 | 50.73 | 51.12 | 50.73 | 51.05 | 51.05 | 0.52% | 6,866 |
| May 12, 2025 | 50.85 | 50.85 | 50.67 | 50.79 | 50.79 | 1.74% | 4,966 |
| May 9, 2025 | 49.87 | 49.97 | 49.87 | 49.92 | 49.92 | 1.29% | 4,217 |
| May 8, 2025 | 49.58 | 49.70 | 49.28 | 49.28 | 49.28 | -1.00% | 11,501 |
| May 7, 2025 | 49.80 | 49.92 | 49.55 | 49.78 | 49.78 | -0.65% | 13,828 |
| May 6, 2025 | 49.90 | 50.18 | 49.90 | 50.10 | 50.10 | -1.05% | 9,179 |
| May 5, 2025 | 51.13 | 51.13 | 50.64 | 50.64 | 50.64 | 1.08% | 56,761 |
| May 2, 2025 | 50.09 | 50.13 | 50.02 | 50.10 | 50.10 | 2.78% | 12,109 |
| May 1, 2025 | 48.95 | 48.95 | 48.70 | 48.74 | 48.74 | -0.11% | 25,876 |
| Apr 30, 2025 | 48.55 | 48.88 | 48.45 | 48.80 | 48.80 | 0.10% | 7,586 |
| Apr 29, 2025 | 48.71 | 48.88 | 48.71 | 48.75 | 48.75 | 0.63% | 3,670 |
| Apr 28, 2025 | 48.41 | 48.45 | 48.19 | 48.45 | 48.45 | 0.43% | 5,141 |
| Apr 25, 2025 | 48.04 | 48.24 | 47.93 | 48.24 | 48.24 | -0.62% | 21,237 |
| Apr 24, 2025 | 48.07 | 48.57 | 48.07 | 48.54 | 48.54 | 1.48% | 7,253 |
| Apr 23, 2025 | 48.05 | 48.05 | 47.76 | 47.83 | 47.83 | 0.77% | 14,211 |
| Apr 22, 2025 | 47.40 | 47.52 | 47.40 | 47.47 | 47.47 | 1.00% | 2,351 |
| Apr 21, 2025 | 47.24 | 47.24 | 46.73 | 47.00 | 47.00 | -0.03% | 6,843 |
| Apr 17, 2025 | 47.02 | 47.23 | 46.99 | 47.01 | 47.01 | 0.93% | 12,221 |
| Apr 16, 2025 | 46.77 | 46.89 | 46.40 | 46.58 | 46.58 | -0.50% | 31,190 |
| Apr 15, 2025 | 46.93 | 47.04 | 46.77 | 46.81 | 46.81 | 0.48% | 30,949 |
| Apr 14, 2025 | 46.49 | 46.72 | 46.41 | 46.59 | 46.59 | 0.84% | 23,204 |
| Apr 11, 2025 | 45.82 | 46.28 | 45.66 | 46.20 | 46.20 | 2.44% | 18,716 |
| Apr 10, 2025 | 45.30 | 45.41 | 44.44 | 45.10 | 45.10 | -1.68% | 61,589 |
| Apr 9, 2025 | 42.89 | 46.12 | 42.68 | 45.87 | 45.87 | 6.52% | 46,990 |
| Apr 8, 2025 | 44.51 | 44.62 | 43.01 | 43.06 | 43.06 | -1.94% | 110,660 |
| Apr 7, 2025 | 43.27 | 44.82 | 43.26 | 43.91 | 43.91 | -2.03% | 149,614 |
| Apr 4, 2025 | 45.37 | 45.39 | 44.62 | 44.82 | 44.82 | -4.78% | 25,055 |
| Apr 3, 2025 | 47.31 | 47.38 | 47.07 | 47.07 | 47.07 | -2.20% | 13,595 |
| Apr 2, 2025 | 47.86 | 48.27 | 47.86 | 48.13 | 48.13 | 0.46% | 18,629 |
| Apr 1, 2025 | 47.58 | 47.96 | 47.56 | 47.91 | 47.91 | 0.50% | 9,428 |
| Mar 31, 2025 | 47.31 | 47.68 | 47.28 | 47.67 | 47.67 | -0.39% | 4,560 |
| Mar 28, 2025 | 48.29 | 48.29 | 47.78 | 47.86 | 47.86 | -1.72% | 17,291 |
| Mar 27, 2025 | 47.40 | 48.70 | 46.80 | 48.70 | 48.70 | 0.33% | 14,121 |