Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
30.59
+0.26 (0.86%)
Sep 8, 2025, 4:00 PM - Market closed
DFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.38 | 30.43 | 30.19 | 30.33 | 30.33 | 1.17% | 749,649 |
| Sep 4, 2025 | 29.90 | 29.98 | 29.81 | 29.98 | 29.98 | -0.17% | 531,871 |
| Sep 3, 2025 | 30.05 | 30.09 | 29.93 | 30.03 | 30.03 | 0.27% | 511,645 |
| Sep 2, 2025 | 29.69 | 29.95 | 29.64 | 29.95 | 29.95 | -0.23% | 558,035 |
| Aug 29, 2025 | 29.97 | 30.04 | 29.92 | 30.02 | 30.02 | -0.56% | 441,275 |
| Aug 28, 2025 | 30.03 | 30.20 | 30.02 | 30.19 | 30.19 | 0.43% | 386,906 |
| Aug 27, 2025 | 29.91 | 30.07 | 29.86 | 30.06 | 30.06 | -0.63% | 409,150 |
| Aug 26, 2025 | 30.25 | 30.29 | 30.19 | 30.25 | 30.25 | -0.07% | 467,520 |
| Aug 25, 2025 | 30.31 | 30.43 | 30.26 | 30.27 | 30.27 | -0.49% | 404,961 |
| Aug 22, 2025 | 30.06 | 30.44 | 30.00 | 30.42 | 30.42 | 1.81% | 657,696 |
| Aug 21, 2025 | 29.88 | 29.94 | 29.81 | 29.88 | 29.88 | -0.13% | 595,306 |
| Aug 20, 2025 | 29.90 | 29.96 | 29.78 | 29.92 | 29.92 | -0.13% | 549,404 |
| Aug 19, 2025 | 30.09 | 30.15 | 29.95 | 29.96 | 29.96 | -0.86% | 475,182 |
| Aug 18, 2025 | 30.21 | 30.23 | 30.05 | 30.22 | 30.22 | 0.57% | 410,023 |
| Aug 15, 2025 | 30.09 | 30.14 | 29.99 | 30.05 | 30.05 | 0.27% | 352,013 |
| Aug 14, 2025 | 29.93 | 30.04 | 29.88 | 29.97 | 29.97 | -1.09% | 400,120 |
| Aug 13, 2025 | 30.30 | 30.37 | 30.27 | 30.30 | 30.30 | 0.83% | 1,141,358 |
| Aug 12, 2025 | 29.80 | 30.05 | 29.78 | 30.05 | 30.05 | 1.25% | 681,969 |
| Aug 11, 2025 | 29.75 | 29.76 | 29.66 | 29.68 | 29.68 | -0.24% | 377,528 |
| Aug 8, 2025 | 29.72 | 29.78 | 29.63 | 29.75 | 29.75 | -0.13% | 360,219 |
| Aug 7, 2025 | 29.85 | 29.89 | 29.72 | 29.79 | 29.79 | 0.74% | 597,771 |
| Aug 6, 2025 | 29.45 | 29.59 | 29.40 | 29.57 | 29.57 | 0.48% | 427,577 |
| Aug 5, 2025 | 29.49 | 29.51 | 29.35 | 29.43 | 29.43 | 0.38% | 449,644 |
| Aug 4, 2025 | 29.36 | 29.38 | 29.25 | 29.32 | 29.32 | 1.00% | 476,290 |
| Aug 1, 2025 | 29.17 | 29.17 | 28.90 | 29.03 | 29.03 | -0.68% | 1,070,150 |
| Jul 31, 2025 | 29.31 | 29.35 | 29.17 | 29.23 | 29.23 | -0.54% | 486,112 |
| Jul 30, 2025 | 29.44 | 29.56 | 29.33 | 29.39 | 29.39 | -0.71% | 459,043 |
| Jul 29, 2025 | 29.64 | 29.67 | 29.55 | 29.60 | 29.60 | 0.20% | 880,834 |
| Jul 28, 2025 | 29.60 | 29.62 | 29.49 | 29.54 | 29.54 | -0.77% | 444,374 |
| Jul 25, 2025 | 29.62 | 29.77 | 29.62 | 29.77 | 29.77 | -0.10% | 364,187 |
| Jul 24, 2025 | 29.89 | 29.92 | 29.80 | 29.80 | 29.80 | -0.60% | 392,938 |
| Jul 23, 2025 | 29.77 | 29.98 | 29.77 | 29.98 | 29.98 | 1.01% | 397,229 |
| Jul 22, 2025 | 29.58 | 29.70 | 29.50 | 29.68 | 29.68 | -0.17% | 432,107 |
| Jul 21, 2025 | 29.64 | 29.83 | 29.60 | 29.73 | 29.73 | 0.71% | 354,648 |
| Jul 18, 2025 | 29.69 | 29.69 | 29.51 | 29.52 | 29.52 | -0.24% | 515,110 |
| Jul 17, 2025 | 29.37 | 29.61 | 29.37 | 29.59 | 29.59 | 0.54% | 448,012 |
| Jul 16, 2025 | 29.28 | 29.45 | 29.18 | 29.43 | 29.43 | 0.44% | 449,102 |
| Jul 15, 2025 | 29.37 | 29.39 | 29.24 | 29.30 | 29.30 | 0.62% | 493,982 |
| Jul 14, 2025 | 29.08 | 29.13 | 29.03 | 29.12 | 29.12 | 0.38% | 519,337 |
| Jul 11, 2025 | 29.08 | 29.08 | 29.01 | 29.01 | 29.01 | -0.38% | 490,565 |
| Jul 10, 2025 | 29.10 | 29.12 | 28.98 | 29.12 | 29.12 | 0.45% | 498,197 |
| Jul 9, 2025 | 29.06 | 29.06 | 28.93 | 28.99 | 28.99 | -0.10% | 454,078 |
| Jul 8, 2025 | 29.04 | 29.04 | 28.92 | 29.02 | 29.02 | 0.62% | 514,740 |
| Jul 7, 2025 | 28.94 | 29.02 | 28.77 | 28.84 | 28.84 | -1.50% | 536,589 |
| Jul 3, 2025 | 29.17 | 29.32 | 29.16 | 29.28 | 29.28 | 0.48% | 400,532 |
| Jul 2, 2025 | 28.91 | 29.14 | 28.90 | 29.14 | 29.14 | 0.41% | 596,401 |
| Jul 1, 2025 | 28.99 | 29.07 | 28.94 | 29.02 | 29.02 | 0.24% | 408,442 |
| Jun 30, 2025 | 28.84 | 29.01 | 28.73 | 28.95 | 28.95 | 0.42% | 668,993 |
| Jun 27, 2025 | 28.83 | 28.93 | 28.75 | 28.83 | 28.83 | -0.21% | 504,687 |
| Jun 26, 2025 | 28.80 | 28.96 | 28.77 | 28.89 | 28.89 | 0.52% | 937,919 |