Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
79.74
+0.51 (0.65%)
At close: Aug 27, 2026, 4:00 PM EDT
79.74
0.00 (0.00%)
After-hours: Aug 27, 2026, 8:00 PM EDT
DEXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 79.49 | 79.77 | 79.49 | 79.74 | 79.74 | 0.65% | 5,009 |
| Aug 26, 2026 | 79.48 | 79.48 | 79.13 | 79.23 | 79.23 | 0.16% | 5,561 |
| Aug 25, 2026 | 78.86 | 79.17 | 78.80 | 79.10 | 79.10 | 2.06% | 13,173 |
| Aug 24, 2026 | 77.91 | 77.91 | 77.22 | 77.50 | 77.50 | -1.15% | 10,403 |
| Aug 21, 2026 | 78.88 | 78.88 | 78.40 | 78.40 | 78.40 | 0.39% | 46,844 |
| Aug 20, 2026 | 78.13 | 78.29 | 77.88 | 78.09 | 78.09 | 0.47% | 7,648 |
| Aug 19, 2026 | 78.35 | 78.35 | 77.37 | 77.73 | 77.73 | 1.53% | 9,424 |
| Aug 18, 2026 | 77.61 | 77.72 | 76.54 | 76.55 | 76.55 | -3.39% | 22,720 |
| Aug 17, 2026 | 79.38 | 80.22 | 79.20 | 79.23 | 79.23 | 0.90% | 55,499 |
| Aug 14, 2026 | 79.24 | 79.24 | 78.34 | 78.52 | 78.52 | -0.21% | 12,323 |
| Aug 13, 2026 | 79.10 | 79.12 | 78.69 | 78.69 | 78.69 | 0.61% | 7,514 |
| Aug 12, 2026 | 78.68 | 78.68 | 78.21 | 78.21 | 78.21 | 1.81% | 16,138 |
| Aug 11, 2026 | 77.19 | 77.31 | 76.43 | 76.82 | 76.82 | 0.88% | 55,446 |
| Aug 10, 2026 | 76.26 | 76.36 | 76.15 | 76.15 | 76.15 | -0.67% | 21,382 |
| Aug 7, 2026 | 76.45 | 76.75 | 76.18 | 76.66 | 76.66 | 0.60% | 23,721 |
| Aug 6, 2026 | 76.28 | 76.89 | 76.20 | 76.20 | 76.20 | -0.92% | 12,163 |
| Aug 5, 2026 | 77.31 | 77.31 | 76.84 | 76.91 | 76.91 | -0.08% | 10,729 |
| Aug 4, 2026 | 76.64 | 77.38 | 76.48 | 76.97 | 76.97 | 3.46% | 17,561 |
| Aug 3, 2026 | 73.50 | 74.51 | 73.50 | 74.40 | 74.40 | 1.26% | 19,988 |
| Jul 31, 2026 | 73.19 | 74.00 | 73.04 | 73.47 | 73.47 | 0.21% | 14,265 |
| Jul 30, 2026 | 72.27 | 73.39 | 72.27 | 73.32 | 73.32 | 4.69% | 25,210 |
| Jul 29, 2026 | 71.12 | 72.20 | 69.95 | 70.03 | 70.03 | -3.19% | 13,644 |
| Jul 28, 2026 | 72.35 | 72.90 | 71.75 | 72.34 | 72.34 | -2.48% | 12,563 |
| Jul 27, 2026 | 75.39 | 75.39 | 73.61 | 74.18 | 74.18 | -0.22% | 9,783 |
| Jul 24, 2026 | 74.62 | 75.27 | 74.35 | 74.35 | 74.35 | -1.99% | 5,054 |
| Jul 23, 2026 | 75.84 | 76.12 | 75.51 | 75.86 | 75.86 | -0.77% | 6,165 |
| Jul 22, 2026 | 76.69 | 76.87 | 76.45 | 76.45 | 76.45 | -0.44% | 16,040 |
| Jul 21, 2026 | 76.23 | 76.89 | 76.23 | 76.79 | 76.79 | 3.49% | 9,317 |
| Jul 20, 2026 | 74.93 | 75.11 | 74.20 | 74.20 | 74.20 | -0.71% | 7,200 |
| Jul 17, 2026 | 73.57 | 75.58 | 73.57 | 74.73 | 74.73 | -1.36% | 25,562 |
| Jul 16, 2026 | 76.09 | 76.34 | 75.69 | 75.76 | 75.76 | -2.44% | 2,134 |
| Jul 15, 2026 | 78.25 | 78.25 | 76.77 | 77.65 | 77.65 | -0.62% | 22,957 |
| Jul 14, 2026 | 77.82 | 78.17 | 77.48 | 78.14 | 78.14 | 1.57% | 8,116 |
| Jul 13, 2026 | 77.58 | 77.69 | 76.93 | 76.93 | 76.93 | -3.71% | 20,092 |
| Jul 10, 2026 | 79.45 | 80.20 | 79.37 | 79.89 | 79.89 | 0.40% | 12,157 |
| Jul 9, 2026 | 79.74 | 79.99 | 79.57 | 79.57 | 79.57 | 0.93% | 6,091 |
| Jul 8, 2026 | 78.03 | 78.92 | 77.53 | 78.84 | 78.84 | 0.45% | 19,226 |
| Jul 7, 2026 | 78.95 | 79.28 | 78.15 | 78.49 | 78.49 | -3.15% | 37,358 |
| Jul 6, 2026 | 80.95 | 81.47 | 80.95 | 81.04 | 81.04 | 2.75% | 11,452 |
| Jul 2, 2026 | 80.13 | 80.67 | 77.89 | 78.87 | 78.87 | -0.99% | 47,836 |
| Jul 1, 2026 | 80.62 | 81.01 | 79.66 | 79.66 | 79.66 | -3.57% | 15,155 |
| Jun 30, 2026 | 81.72 | 82.68 | 81.72 | 82.61 | 82.61 | 1.73% | 41,933 |
| Jun 29, 2026 | 79.68 | 81.23 | 79.47 | 81.21 | 81.21 | 0.56% | 12,569 |
| Jun 26, 2026 | 80.24 | 81.60 | 80.22 | 80.76 | 80.76 | -1.24% | 35,566 |
| Jun 25, 2026 | 82.96 | 82.96 | 81.42 | 81.77 | 81.77 | 1.24% | 15,285 |
| Jun 24, 2026 | 80.96 | 81.23 | 80.07 | 80.77 | 80.77 | 0.46% | 16,694 |
| Jun 23, 2026 | 80.60 | 81.90 | 80.40 | 80.40 | 80.40 | -6.22% | 44,108 |
| Jun 22, 2026 | 86.44 | 86.67 | 85.96 | 86.11 | 85.73 | 0.62% | 39,218 |
| Jun 18, 2026 | 85.19 | 85.95 | 85.19 | 85.58 | 85.20 | 3.56% | 8,343 |
| Jun 17, 2026 | 83.86 | 84.34 | 82.62 | 82.64 | 82.27 | 0.55% | 12,526 |