Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
54.34
-0.04 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.33 | 54.46 | 54.19 | 54.34 | 54.34 | -0.08% | 3,837 |
| Jun 26, 2025 | 54.21 | 54.48 | 54.20 | 54.38 | 54.38 | 0.97% | 12,208 |
| Jun 25, 2025 | 53.79 | 53.90 | 53.76 | 53.86 | 53.86 | 0.26% | 9,217 |
| Jun 24, 2025 | 53.35 | 53.80 | 53.35 | 53.72 | 53.72 | 1.44% | 4,501 |
| Jun 23, 2025 | 52.45 | 52.98 | 52.34 | 52.96 | 52.61 | 0.84% | 8,512 |
| Jun 20, 2025 | 53.01 | 53.01 | 52.52 | 52.52 | 52.17 | -0.93% | 7,437 |
| Jun 18, 2025 | 53.00 | 53.13 | 52.88 | 53.01 | 52.66 | 0.30% | 23,791 |
| Jun 17, 2025 | 53.18 | 53.23 | 52.76 | 52.85 | 52.50 | -1.25% | 21,895 |
| Jun 16, 2025 | 53.60 | 53.85 | 53.52 | 53.52 | 53.17 | 1.04% | 7,268 |
| Jun 13, 2025 | 52.82 | 53.17 | 52.82 | 52.97 | 52.62 | -1.52% | 8,097 |
| Jun 12, 2025 | 53.65 | 53.83 | 53.63 | 53.79 | 53.43 | 0.20% | 36,691 |
| Jun 11, 2025 | 53.72 | 53.91 | 53.60 | 53.68 | 53.33 | 0.20% | 38,925 |
| Jun 10, 2025 | 53.49 | 53.61 | 53.45 | 53.57 | 53.22 | 0.64% | 10,018 |
| Jun 9, 2025 | 53.05 | 53.31 | 53.04 | 53.23 | 52.88 | 0.68% | 14,106 |
| Jun 6, 2025 | 52.83 | 52.93 | 52.72 | 52.87 | 52.52 | 0.50% | 163,775 |
| Jun 5, 2025 | 52.77 | 52.93 | 52.60 | 52.61 | 52.26 | 0.49% | 17,624 |
| Jun 4, 2025 | 52.33 | 52.45 | 52.31 | 52.35 | 52.01 | 0.90% | 12,303 |
| Jun 3, 2025 | 51.67 | 51.94 | 51.62 | 51.88 | 51.54 | -0.08% | 8,633 |
| Jun 2, 2025 | 51.69 | 51.93 | 51.63 | 51.92 | 51.58 | 0.78% | 13,800 |
| May 30, 2025 | 51.52 | 51.59 | 51.27 | 51.52 | 51.18 | -0.80% | 6,845 |
| May 29, 2025 | 51.94 | 51.98 | 51.86 | 51.94 | 51.59 | 0.27% | 9,531 |
| May 28, 2025 | 51.85 | 51.91 | 51.76 | 51.80 | 51.46 | -0.10% | 14,915 |
| May 27, 2025 | 51.79 | 51.87 | 51.79 | 51.85 | 51.51 | 0.34% | 5,925 |
| May 23, 2025 | 51.33 | 51.77 | 51.33 | 51.67 | 51.33 | 0.75% | 37,666 |
| May 22, 2025 | 51.19 | 51.55 | 51.19 | 51.29 | 50.95 | -0.30% | 14,923 |
| May 21, 2025 | 51.87 | 51.87 | 51.44 | 51.44 | 51.11 | 0.06% | 1,650 |
| May 20, 2025 | 51.39 | 51.50 | 51.33 | 51.41 | 51.07 | -0.66% | 4,442 |
| May 19, 2025 | 51.58 | 51.77 | 51.58 | 51.75 | 51.41 | 0.15% | 8,444 |
| May 16, 2025 | 51.48 | 51.69 | 51.48 | 51.68 | 51.34 | 0.11% | 5,532 |
| May 15, 2025 | 51.53 | 51.62 | 51.53 | 51.62 | 51.28 | 0.66% | 3,921 |
| May 14, 2025 | 51.35 | 51.40 | 51.22 | 51.28 | 50.94 | 0.45% | 5,167 |
| May 13, 2025 | 50.73 | 51.12 | 50.73 | 51.05 | 50.71 | 0.52% | 6,866 |
| May 12, 2025 | 50.85 | 50.85 | 50.67 | 50.79 | 50.45 | 1.74% | 4,966 |
| May 9, 2025 | 49.87 | 49.97 | 49.87 | 49.92 | 49.59 | 1.29% | 4,217 |
| May 8, 2025 | 49.58 | 49.70 | 49.28 | 49.28 | 48.96 | -1.00% | 11,501 |
| May 7, 2025 | 49.80 | 49.92 | 49.55 | 49.78 | 49.45 | -0.65% | 13,828 |
| May 6, 2025 | 49.90 | 50.18 | 49.90 | 50.10 | 49.77 | -1.05% | 9,179 |
| May 5, 2025 | 51.13 | 51.13 | 50.64 | 50.64 | 50.30 | 1.08% | 56,761 |
| May 2, 2025 | 50.09 | 50.13 | 50.02 | 50.10 | 49.77 | 2.78% | 12,109 |
| May 1, 2025 | 48.95 | 48.95 | 48.70 | 48.74 | 48.42 | -0.11% | 25,876 |
| Apr 30, 2025 | 48.55 | 48.88 | 48.45 | 48.80 | 48.48 | 0.10% | 7,586 |
| Apr 29, 2025 | 48.71 | 48.88 | 48.71 | 48.75 | 48.43 | 0.63% | 3,670 |
| Apr 28, 2025 | 48.41 | 48.45 | 48.19 | 48.45 | 48.13 | 0.43% | 5,141 |
| Apr 25, 2025 | 48.04 | 48.24 | 47.93 | 48.24 | 47.92 | -0.62% | 21,237 |
| Apr 24, 2025 | 48.07 | 48.57 | 48.07 | 48.54 | 48.22 | 1.48% | 7,253 |
| Apr 23, 2025 | 48.05 | 48.05 | 47.76 | 47.83 | 47.51 | 0.77% | 14,211 |
| Apr 22, 2025 | 47.40 | 47.52 | 47.40 | 47.47 | 47.15 | 1.00% | 2,351 |
| Apr 21, 2025 | 47.24 | 47.24 | 46.73 | 47.00 | 46.69 | -0.03% | 6,843 |
| Apr 17, 2025 | 47.02 | 47.23 | 46.99 | 47.01 | 46.70 | 0.93% | 12,221 |
| Apr 16, 2025 | 46.77 | 46.89 | 46.40 | 46.58 | 46.27 | -0.50% | 31,190 |