Skip to main content
Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
27.80
+0.92 (3.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202425.9926.0325.8825.9125.670.15%1,310,414
Jun 28, 202425.9425.9925.8225.8725.630.31%838,994
Jun 27, 202425.8425.8725.7525.7925.550.12%3,378,325
Jun 26, 202425.7225.7925.7025.7625.52-0.19%731,890
Jun 25, 202425.8225.8225.7425.8125.57-0.15%1,170,277
Jun 24, 202425.7526.0225.7525.8525.61-592,444
Jun 21, 202425.8125.9325.8125.8525.61-0.31%767,062
Jun 20, 202426.2026.2025.8325.9325.69-0.23%1,685,924
Jun 18, 202425.8626.0225.8425.9925.750.19%711,482
Jun 17, 202425.7725.9825.7725.9425.530.58%381,447
Jun 14, 202425.7625.8025.6625.7925.380.16%545,718
Jun 13, 202425.8725.8725.6625.7525.34-0.19%463,210
Jun 12, 202425.9025.9425.7625.8025.390.98%752,240
Jun 11, 202425.5625.5825.4325.5525.14-0.39%638,937
Jun 10, 202425.5025.6825.4725.6525.240.75%664,774
Jun 7, 202425.6425.6525.4325.4625.06-0.93%877,326
Jun 6, 202425.7025.7125.6025.7025.290.43%712,763
Jun 5, 202425.4625.5925.3825.5925.181.59%1,575,529
Jun 4, 202425.1425.2125.0425.1924.79-1.60%1,138,180
Jun 3, 202425.6525.6825.4625.6025.191.15%752,383
May 31, 202425.2725.3125.1025.3124.91-0.75%1,090,912
May 30, 202425.4225.5725.3725.5025.09-0.23%1,218,277
May 29, 202425.5025.6025.5025.5625.15-1.35%775,489
May 28, 202426.0126.0525.8525.9125.50-0.04%554,750
May 24, 202425.8725.9825.8625.9225.510.35%394,020
May 23, 202426.1326.1325.7725.8325.42-0.69%459,518
May 22, 202426.0726.1025.9526.0125.60-0.31%509,188
May 21, 202426.1026.1226.0226.0925.68-0.57%602,246
May 20, 202426.1926.2726.1626.2425.82-0.23%512,745
May 17, 202426.1526.3326.1526.3025.880.65%571,038
May 16, 202426.1326.2026.0626.1325.710.19%729,120
May 15, 202425.9226.0925.8726.0825.671.05%410,047
May 14, 202425.6625.8125.6125.8125.400.58%653,899
May 13, 202425.6825.7525.6325.6625.250.47%1,739,669
May 10, 202425.6225.6425.5025.5425.130.24%614,789
May 9, 202425.4225.4825.3425.4825.070.16%984,151
May 8, 202425.3025.4525.2925.4425.040.04%639,452
May 7, 202425.4525.4925.4025.4325.03-0.59%471,378
May 6, 202425.5525.5925.5225.5825.170.16%688,672
May 3, 202425.5325.5525.4025.5425.130.59%1,662,244