Skip to main content
logo
Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
66.60
-5.09 (-7.10%)
Nov 5, 2026, 4:00 PM EST - Market closed

DEXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202666.9266.9266.9266.6066.60-7.11%14,572
Nov 4, 202671.9172.1871.4771.6971.690.33%8,787
Nov 3, 202671.9772.0071.4671.4671.46-0.50%11,309
Nov 2, 202673.3273.4771.8271.8271.82-0.11%15,987
Oct 30, 202672.4972.4971.4171.9071.90-3.39%10,160
Oct 29, 202674.5774.5774.2574.4274.42-1.56%2,745
Oct 28, 202675.2175.6675.2075.6075.601.73%2,228
Oct 27, 202673.9374.4973.8774.3174.311.31%5,750
Oct 26, 202672.8173.5372.6273.3573.35-0.50%7,107
Oct 23, 202673.2374.0373.2373.7273.720.40%16,836
Oct 22, 202674.0974.0973.2373.4373.43-3.33%11,812
Oct 21, 202676.0576.0575.5875.9675.960.87%12,445
Oct 20, 202674.6575.6174.5475.3175.31-0.08%7,733
Oct 19, 202675.9675.9675.3775.3775.371.05%22,446
Oct 16, 202675.1975.5074.4774.5974.59-1.92%12,002
Oct 15, 202675.3776.2075.0176.0576.05-1.30%20,002
Oct 14, 202677.4177.6577.0577.0577.05-1.92%8,143
Oct 13, 202678.0178.6378.0078.5678.56-0.96%15,618
Oct 12, 202679.3479.5179.2279.3279.32-0.95%7,257
Oct 9, 202680.1380.1379.8080.0880.080.98%5,883
Oct 8, 202680.0080.1879.2179.3179.31-2.15%15,180
Oct 7, 202680.5881.1280.4881.0681.06-1.22%5,886
Oct 6, 202682.4782.6982.0682.0682.06-0.52%12,053
Oct 5, 202682.5282.6582.4182.4982.480.98%8,562
Oct 2, 202681.9481.9481.3181.6981.692.19%4,504
Oct 1, 202679.4879.9479.1479.9479.940.31%19,346
Sep 30, 202680.0880.0879.5479.6979.69-1.10%11,118
Sep 29, 202680.3380.6480.1480.5880.580.83%3,337
Sep 28, 202679.8980.0979.1279.9179.91-1.18%16,871
Sep 25, 202680.7181.1980.3680.8780.871.08%41,585
Sep 24, 202680.4580.4579.8180.0080.00-0.49%16,679
Sep 23, 202681.4581.4780.3180.3980.39-1.82%19,404
Sep 22, 202681.0281.8880.8681.8881.880.19%68,279
Sep 21, 202681.5582.2481.5582.2281.732.60%33,489
Sep 18, 202679.8380.1479.2880.1479.650.02%55,405
Sep 17, 202679.9380.2279.9380.1279.632.31%3,834
Sep 16, 202679.2179.4978.0878.3177.840.34%8,178
Sep 15, 202678.3678.3677.7978.0477.57-0.52%11,514
Sep 14, 202678.6879.0278.1878.4577.98-3.34%14,211
Sep 11, 202681.3181.3380.9481.1680.671.55%27,132
Sep 10, 202680.4080.6079.8579.9279.44-2.22%11,259
Sep 9, 202681.7682.0081.5081.7381.240.23%8,917
Sep 8, 202681.8782.0781.4281.5481.050.26%99,805
Sep 4, 202680.2381.4580.2381.3380.841.83%71,255
Sep 3, 202679.6280.1779.1979.8779.390.25%16,720
Sep 2, 202679.3479.7179.1079.6779.190.80%19,856
Sep 1, 202679.2779.7478.9479.0478.56-0.04%10,601
Aug 31, 202679.3379.6479.0179.0778.59-0.54%15,949
Aug 28, 202680.1180.3179.2179.5079.02-0.30%33,739
Aug 27, 202679.4979.7779.4979.7479.260.65%5,009