Skip to main content
Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
25.88
-0.03 (-0.12%)
Nov 20, 2024, 4:00 PM EST - Market open

DFAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.8325.8825.7325.8825.88-0.12%734,923
Nov 19, 202425.7925.9425.6925.9125.910.15%719,986
Nov 18, 202425.7025.8725.6425.8725.871.09%775,793
Nov 15, 202425.6425.7325.5525.5925.59-0.08%734,407
Nov 14, 202425.6825.7325.5825.6125.61-0.54%1,121,382
Nov 13, 202425.9125.9225.7025.7525.75-0.69%702,622
Nov 12, 202426.0026.0525.8225.9325.93-1.78%832,898
Nov 11, 202426.5326.5326.3226.4026.40-0.75%438,451
Nov 8, 202426.8226.8426.5126.6026.60-2.42%760,218
Nov 7, 202427.2027.3227.1127.2627.262.29%980,238
Nov 6, 202426.5226.7426.4126.6526.65-1.19%737,650
Nov 5, 202426.8626.9926.8626.9726.971.39%538,317
Nov 4, 202426.7026.7726.6026.6026.600.34%603,998
Nov 1, 202426.6026.7226.4926.5126.510.26%630,542
Oct 31, 202426.3126.5126.3126.4426.44-0.41%560,038
Oct 30, 202426.5226.6726.2826.5526.55-0.82%521,702
Oct 29, 202426.8426.8626.7526.7726.77-0.41%513,090
Oct 28, 202426.6226.9326.6226.8826.880.41%568,852
Oct 25, 202426.8426.9326.7226.7726.77-0.07%461,327
Oct 24, 202426.8026.9126.6826.7926.79-0.26%349,920
Oct 23, 202426.9126.9826.7426.8626.86-0.59%357,149
Oct 22, 202426.9627.0626.8627.0227.02-0.22%639,575
Oct 21, 202427.0627.1426.9527.0827.08-0.66%879,907
Oct 18, 202427.4327.4327.2427.2627.260.96%369,401
Oct 17, 202426.8727.1026.8727.0027.00-0.55%662,596
Oct 16, 202427.1327.2127.0627.1527.150.97%700,695
Oct 15, 202427.1927.2026.8426.8926.89-1.97%693,322
Oct 14, 202427.3627.5727.2927.4327.43-0.36%937,525
Oct 11, 202427.2127.5427.1527.5327.530.62%465,557
Oct 10, 202427.3327.4127.1427.3627.360.29%439,149
Oct 9, 202427.0627.3727.0127.2827.28-0.66%776,373
Oct 8, 202427.4227.4927.2527.4627.46-2.45%952,187
Oct 7, 202428.0928.2027.8828.1528.150.86%620,043
Oct 4, 202427.8627.9127.7027.9127.911.01%1,069,283
Oct 3, 202427.4927.7427.4627.6327.63-1.36%1,219,268
Oct 2, 202427.9928.0127.7728.0128.011.56%600,625
Oct 1, 202427.4627.6027.2827.5827.580.62%697,445
Sep 30, 202427.6627.6627.3227.4127.41-1.15%770,325
Sep 27, 202427.6527.9027.6527.7327.73-0.25%532,476
Sep 26, 202427.8127.8727.5727.8027.803.42%898,230
Sep 25, 202427.0027.0726.8726.8826.88-1.29%807,118
Sep 24, 202426.9727.2526.8827.2327.233.22%645,693
Sep 23, 202426.2426.4426.2426.3826.380.73%613,587
Sep 20, 202426.2526.3426.1126.1926.19-0.30%566,220
Sep 19, 202426.1226.3026.0426.2726.272.02%812,115
Sep 18, 202425.8626.0625.7225.7525.75-0.35%1,187,782
Sep 17, 202425.9125.9325.7725.8425.84-0.84%779,481
Sep 16, 202426.0826.0825.9726.0625.820.27%593,802
Sep 13, 202425.9726.0225.9325.9925.750.54%553,394
Sep 12, 202425.6525.8525.5725.8525.610.82%693,437
Sep 11, 202425.4325.6625.2125.6425.410.55%792,208
Sep 10, 202425.5025.5025.3225.5025.27-0.31%691,960
Sep 9, 202425.4725.6325.4725.5825.350.95%911,427
Sep 6, 202425.8025.8125.3225.3425.11-1.93%828,375
Sep 5, 202425.8525.9225.7625.8425.600.16%747,850
Sep 4, 202425.6225.9325.6225.8025.560.04%928,798
Sep 3, 202426.1026.1125.7425.7925.55-1.86%688,513
Aug 30, 202426.3226.3426.1626.2826.040.34%730,385
Aug 29, 202426.2526.3326.1826.1925.950.04%703,656
Aug 28, 202426.1626.2926.1126.1825.94-0.72%662,520
Aug 27, 202426.2226.3926.1826.3726.130.27%625,227
Aug 26, 202426.1926.4026.1926.3026.06-0.75%730,296
Aug 23, 202426.3226.5526.2626.5026.261.57%809,084
Aug 22, 202426.3426.3426.0426.0925.85-1.25%670,534
Aug 21, 202426.3326.4626.3126.4226.180.46%470,788
Aug 20, 202426.3826.4326.2326.3026.06-0.68%610,755
Aug 19, 202426.3026.5126.3026.4826.240.95%396,332
Aug 16, 202426.0226.2426.0226.2325.991.08%616,738
Aug 15, 202425.8626.0025.7925.9525.711.01%473,177
Aug 14, 202425.8125.8125.5925.6925.46-0.50%686,479
Aug 13, 202425.6025.8225.5725.8225.581.02%500,344
Aug 12, 202425.5225.6325.4725.5625.330.39%665,455
Aug 9, 202425.3125.5025.3025.4625.230.51%580,160
Aug 8, 202425.0625.3625.0325.3325.102.22%2,059,797
Aug 7, 202425.0125.1724.7624.7824.550.98%1,065,184
Aug 6, 202424.3524.7224.3024.5424.320.33%2,018,273
Aug 5, 202423.9224.6223.7124.4624.24-3.17%902,181
Aug 2, 202425.2525.3125.1425.2625.03-1.56%1,474,189
Aug 1, 202425.9626.0225.5625.6625.43-1.61%812,976
Jul 31, 202426.0226.1525.9926.0825.842.07%1,777,296
Jul 30, 202425.7025.7125.4725.5525.32-0.35%413,493
Jul 29, 202425.7325.7625.5425.6425.41-0.35%540,104
Jul 26, 202425.5725.7725.5725.7325.501.02%766,435
Jul 25, 202425.3825.6525.3725.4725.24-0.43%521,558
Jul 24, 202425.7925.8225.5625.5825.35-1.08%1,312,085
Jul 23, 202426.0326.0325.8225.8625.62-0.92%600,693
Jul 22, 202426.0726.1125.9826.1025.860.77%675,167
Jul 19, 202426.0826.1025.8925.9025.66-1.11%331,304
Jul 18, 202426.4726.4726.1326.1925.95-0.91%530,261
Jul 17, 202426.4826.5626.4126.4326.19-1.49%1,020,216
Jul 16, 202426.7226.8426.6626.8326.580.60%724,128
Jul 15, 202426.7926.8226.6426.6726.43-0.86%1,752,890
Jul 12, 202426.8626.9926.8626.9026.650.26%756,156
Jul 11, 202426.9926.9926.7826.8326.580.60%988,690
Jul 10, 202426.6526.6826.5326.6726.430.45%764,231
Jul 9, 202426.5126.5526.4126.5526.310.38%1,144,205
Jul 8, 202426.5326.5326.4126.4526.21-1,142,947
Jul 5, 202426.4026.4526.2626.4526.210.46%669,794
Jul 3, 202426.1526.3526.1426.3326.091.31%1,146,238
Jul 2, 202425.8826.0125.8325.9925.750.31%1,142,049