Skip to main content
Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
25.62
+0.10 (0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

DFAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4225.7325.3825.6225.620.39%1,640,579
Dec 19, 202425.6825.6925.5125.5225.520.55%2,962,378
Dec 18, 202425.9525.9925.3425.3825.38-2.16%1,039,108
Dec 17, 202425.8726.0125.8425.9425.94-1.03%740,818
Dec 16, 202426.2326.2726.1526.2126.06-0.30%712,707
Dec 13, 202426.3626.3626.2226.2926.140.04%758,292
Dec 12, 202426.3226.3926.2226.2826.13-0.57%539,693
Dec 11, 202426.3826.4526.3126.4326.280.57%790,096
Dec 10, 202426.4526.4626.2726.2826.13-1.61%736,714
Dec 9, 202426.7126.8726.6626.7126.561.95%895,670
Dec 6, 202426.3326.3326.1626.2026.05-0.23%698,805
Dec 5, 202426.1826.2726.1626.2626.110.69%861,652
Dec 4, 202426.1526.1526.0126.0825.930.19%579,056
Dec 3, 202425.9026.0625.7926.0325.880.15%791,607
Dec 2, 202425.9326.0225.8525.9925.840.27%684,775
Nov 29, 202425.6225.9225.5225.9225.770.43%352,504
Nov 27, 202425.9225.9925.7125.8125.660.16%597,773
Nov 26, 202425.8825.9425.7425.7725.62-0.54%951,868
Nov 25, 202425.9925.9925.8225.9125.760.15%708,298
Nov 22, 202425.7625.8725.7225.8725.720.15%670,041
Nov 21, 202425.8125.8625.6725.8325.68-0.19%829,604
Nov 20, 202425.8325.8825.7325.8825.73-0.12%734,923
Nov 19, 202425.7925.9425.6925.9125.760.15%719,986
Nov 18, 202425.7025.8725.6425.8725.721.09%775,793
Nov 15, 202425.6425.7325.5525.5925.45-0.08%734,407
Nov 14, 202425.6825.7325.5825.6125.47-0.54%1,121,382
Nov 13, 202425.9125.9225.7025.7525.60-0.69%702,622
Nov 12, 202426.0026.0525.8225.9325.78-1.78%832,898
Nov 11, 202426.5326.5326.3226.4026.25-0.75%438,451
Nov 8, 202426.8226.8426.5126.6026.45-2.42%760,218
Nov 7, 202427.2027.3227.1127.2627.112.29%980,238
Nov 6, 202426.5226.7426.4126.6526.50-1.19%737,650
Nov 5, 202426.8626.9926.8626.9726.821.39%538,317
Nov 4, 202426.7026.7726.6026.6026.450.34%603,998
Nov 1, 202426.6026.7226.4926.5126.360.26%630,542
Oct 31, 202426.3126.5126.3126.4426.29-0.41%560,038
Oct 30, 202426.5226.6726.2826.5526.40-0.82%521,702
Oct 29, 202426.8426.8626.7526.7726.62-0.41%513,090
Oct 28, 202426.6226.9326.6226.8826.730.41%568,852
Oct 25, 202426.8426.9326.7226.7726.62-0.07%461,327
Oct 24, 202426.8026.9126.6826.7926.64-0.26%349,920
Oct 23, 202426.9126.9826.7426.8626.71-0.59%357,149
Oct 22, 202426.9627.0626.8627.0226.87-0.22%639,575
Oct 21, 202427.0627.1426.9527.0826.93-0.66%879,907
Oct 18, 202427.4327.4327.2427.2627.110.96%369,401
Oct 17, 202426.8727.1026.8727.0026.85-0.55%662,596
Oct 16, 202427.1327.2127.0627.1527.000.97%700,695
Oct 15, 202427.1927.2026.8426.8926.74-1.97%693,322
Oct 14, 202427.3627.5727.2927.4327.27-0.36%937,525
Oct 11, 202427.2127.5427.1527.5327.370.62%465,557
Oct 10, 202427.3327.4127.1427.3627.210.29%439,149
Oct 9, 202427.0627.3727.0127.2827.13-0.66%776,373
Oct 8, 202427.4227.4927.2527.4627.30-2.45%952,187
Oct 7, 202428.0928.2027.8828.1527.990.86%620,043
Oct 4, 202427.8627.9127.7027.9127.751.01%1,069,283
Oct 3, 202427.4927.7427.4627.6327.47-1.36%1,219,268
Oct 2, 202427.9928.0127.7728.0127.851.56%600,625
Oct 1, 202427.4627.6027.2827.5827.420.62%697,445
Sep 30, 202427.6627.6627.3227.4127.25-1.15%770,325
Sep 27, 202427.6527.9027.6527.7327.57-0.25%532,476
Sep 26, 202427.8127.8727.5727.8027.643.42%898,230
Sep 25, 202427.0027.0726.8726.8826.73-1.29%807,118
Sep 24, 202426.9727.2526.8827.2327.083.22%645,693
Sep 23, 202426.2426.4426.2426.3826.230.73%613,587
Sep 20, 202426.2526.3426.1126.1926.04-0.30%566,220
Sep 19, 202426.1226.3026.0426.2726.122.02%812,115
Sep 18, 202425.8626.0625.7225.7525.60-0.35%1,187,782
Sep 17, 202425.9125.9325.7725.8425.69-0.84%779,481
Sep 16, 202426.0826.0825.9726.0625.680.27%593,802
Sep 13, 202425.9726.0225.9325.9925.610.54%553,394
Sep 12, 202425.6525.8525.5725.8525.470.82%693,437
Sep 11, 202425.4325.6625.2125.6425.260.55%792,208
Sep 10, 202425.5025.5025.3225.5025.12-0.31%691,960
Sep 9, 202425.4725.6325.4725.5825.200.95%911,427
Sep 6, 202425.8025.8125.3225.3424.97-1.93%828,375
Sep 5, 202425.8525.9225.7625.8425.460.16%747,850
Sep 4, 202425.6225.9325.6225.8025.420.04%928,798
Sep 3, 202426.1026.1125.7425.7925.41-1.86%688,513
Aug 30, 202426.3226.3426.1626.2825.890.34%730,385
Aug 29, 202426.2526.3326.1826.1925.800.04%703,656
Aug 28, 202426.1626.2926.1126.1825.79-0.72%662,520
Aug 27, 202426.2226.3926.1826.3725.980.27%625,227
Aug 26, 202426.1926.4026.1926.3025.91-0.75%730,296
Aug 23, 202426.3226.5526.2626.5026.111.57%809,084
Aug 22, 202426.3426.3426.0426.0925.70-1.25%670,534
Aug 21, 202426.3326.4626.3126.4226.030.46%470,788
Aug 20, 202426.3826.4326.2326.3025.91-0.68%610,755
Aug 19, 202426.3026.5126.3026.4826.090.95%396,332
Aug 16, 202426.0226.2426.0226.2325.841.08%616,738
Aug 15, 202425.8626.0025.7925.9525.571.01%473,177
Aug 14, 202425.8125.8125.5925.6925.31-0.50%686,479
Aug 13, 202425.6025.8225.5725.8225.441.02%500,344
Aug 12, 202425.5225.6325.4725.5625.180.39%665,455
Aug 9, 202425.3125.5025.3025.4625.080.51%580,160
Aug 8, 202425.0625.3625.0325.3324.962.22%2,059,797
Aug 7, 202425.0125.1724.7624.7824.410.98%1,065,184
Aug 6, 202424.3524.7224.3024.5424.180.33%2,018,273
Aug 5, 202423.9224.6223.7124.4624.10-3.17%902,181
Aug 2, 202425.2525.3125.1425.2624.89-1.56%1,474,189
Aug 1, 202425.9626.0225.5625.6625.28-1.61%812,976