Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
32.65
-0.04 (-0.12%)
Oct 31, 2025, 4:00 PM EST - Market closed
DFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.65 | 32.69 | 32.50 | 32.65 | 32.65 | -0.12% | 636,901 |
| Oct 30, 2025 | 32.68 | 32.83 | 32.65 | 32.69 | 32.69 | -1.09% | 468,504 |
| Oct 29, 2025 | 33.19 | 33.21 | 32.91 | 33.05 | 33.05 | 0.46% | 814,892 |
| Oct 28, 2025 | 32.73 | 32.93 | 32.65 | 32.90 | 32.90 | - | 498,964 |
| Oct 27, 2025 | 32.88 | 32.90 | 32.77 | 32.90 | 32.90 | 1.11% | 625,147 |
| Oct 24, 2025 | 32.61 | 32.62 | 32.50 | 32.54 | 32.54 | 0.53% | 542,335 |
| Oct 23, 2025 | 32.18 | 32.42 | 32.14 | 32.37 | 32.37 | 0.81% | 413,688 |
| Oct 22, 2025 | 32.19 | 32.32 | 31.94 | 32.11 | 32.11 | 0.03% | 573,872 |
| Oct 21, 2025 | 32.23 | 32.23 | 32.08 | 32.10 | 32.10 | -1.02% | 527,808 |
| Oct 20, 2025 | 32.22 | 32.47 | 32.21 | 32.43 | 32.43 | 1.25% | 409,212 |
| Oct 17, 2025 | 31.79 | 32.08 | 31.79 | 32.03 | 32.03 | -0.09% | 723,403 |
| Oct 16, 2025 | 32.11 | 32.26 | 31.96 | 32.06 | 32.06 | 0.60% | 563,003 |
| Oct 15, 2025 | 31.87 | 31.97 | 31.67 | 31.87 | 31.87 | 1.76% | 612,164 |
| Oct 14, 2025 | 31.11 | 31.55 | 31.07 | 31.32 | 31.32 | -0.95% | 552,445 |
| Oct 13, 2025 | 31.63 | 31.74 | 31.50 | 31.62 | 31.62 | 2.86% | 397,871 |
| Oct 10, 2025 | 31.89 | 31.95 | 30.69 | 30.74 | 30.74 | -3.61% | 1,144,950 |
| Oct 9, 2025 | 32.17 | 32.18 | 31.80 | 31.89 | 31.89 | -0.75% | 784,198 |
| Oct 8, 2025 | 31.97 | 32.16 | 31.89 | 32.13 | 32.13 | 0.66% | 483,697 |
| Oct 7, 2025 | 32.21 | 32.21 | 31.89 | 31.92 | 31.92 | -0.53% | 467,448 |
| Oct 6, 2025 | 32.03 | 32.15 | 32.00 | 32.09 | 32.09 | 0.38% | 407,835 |
| Oct 3, 2025 | 32.04 | 32.08 | 31.91 | 31.97 | 31.97 | 0.16% | 720,074 |
| Oct 2, 2025 | 32.01 | 32.06 | 31.81 | 31.92 | 31.92 | 0.41% | 526,854 |
| Oct 1, 2025 | 31.66 | 31.82 | 31.65 | 31.79 | 31.79 | 0.82% | 1,240,335 |
| Sep 30, 2025 | 31.47 | 31.57 | 31.43 | 31.53 | 31.53 | 0.35% | 709,671 |
| Sep 29, 2025 | 31.41 | 31.52 | 31.39 | 31.42 | 31.42 | 0.83% | 601,087 |
| Sep 26, 2025 | 31.05 | 31.16 | 30.97 | 31.16 | 31.16 | -0.35% | 877,978 |
| Sep 25, 2025 | 31.24 | 31.32 | 31.14 | 31.27 | 31.27 | -0.57% | 952,540 |
| Sep 24, 2025 | 31.51 | 31.57 | 31.41 | 31.45 | 31.45 | -0.44% | 1,039,458 |
| Sep 23, 2025 | 31.62 | 31.72 | 31.55 | 31.59 | 31.59 | -0.79% | 644,963 |
| Sep 22, 2025 | 31.70 | 31.84 | 31.67 | 31.84 | 31.61 | 0.47% | 668,358 |
| Sep 19, 2025 | 31.72 | 31.76 | 31.65 | 31.69 | 31.46 | -0.19% | 739,610 |
| Sep 18, 2025 | 31.66 | 31.77 | 31.59 | 31.75 | 31.52 | -0.25% | 842,913 |
| Sep 17, 2025 | 31.75 | 32.07 | 31.67 | 31.83 | 31.60 | 0.35% | 3,929,280 |
| Sep 16, 2025 | 31.62 | 31.74 | 31.57 | 31.72 | 31.49 | 0.79% | 850,313 |
| Sep 15, 2025 | 31.41 | 31.50 | 31.30 | 31.47 | 31.24 | 0.67% | 357,080 |
| Sep 12, 2025 | 31.30 | 31.32 | 31.19 | 31.26 | 31.03 | -0.10% | 477,586 |
| Sep 11, 2025 | 31.08 | 31.32 | 31.08 | 31.29 | 31.06 | 1.13% | 924,935 |
| Sep 10, 2025 | 30.94 | 31.04 | 30.91 | 30.94 | 30.72 | 0.78% | 426,829 |
| Sep 9, 2025 | 30.68 | 30.77 | 30.61 | 30.70 | 30.48 | 0.29% | 989,161 |
| Sep 8, 2025 | 30.46 | 30.61 | 30.37 | 30.61 | 30.39 | 0.92% | 458,299 |
| Sep 5, 2025 | 30.38 | 30.43 | 30.19 | 30.33 | 30.11 | 1.17% | 749,649 |
| Sep 4, 2025 | 29.90 | 29.98 | 29.81 | 29.98 | 29.76 | -0.17% | 531,871 |
| Sep 3, 2025 | 30.05 | 30.09 | 29.93 | 30.03 | 29.81 | 0.27% | 511,645 |
| Sep 2, 2025 | 29.69 | 29.95 | 29.64 | 29.95 | 29.73 | -0.23% | 558,035 |
| Aug 29, 2025 | 29.97 | 30.04 | 29.92 | 30.02 | 29.80 | -0.56% | 441,275 |
| Aug 28, 2025 | 30.03 | 30.20 | 30.02 | 30.19 | 29.97 | 0.43% | 386,906 |
| Aug 27, 2025 | 29.91 | 30.07 | 29.86 | 30.06 | 29.84 | -0.63% | 409,150 |
| Aug 26, 2025 | 30.25 | 30.29 | 30.19 | 30.25 | 30.03 | -0.07% | 467,520 |
| Aug 25, 2025 | 30.31 | 30.43 | 30.26 | 30.27 | 30.05 | -0.49% | 404,961 |
| Aug 22, 2025 | 30.06 | 30.44 | 30.00 | 30.42 | 30.20 | 1.81% | 657,696 |