Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
32.13
+0.21 (0.66%)
At close: Oct 8, 2025, 4:00 PM EDT
32.13
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 29.88 | 29.94 | 29.81 | 29.88 | 29.66 | -0.13% | 595,306 |
| Aug 20, 2025 | 29.90 | 29.96 | 29.78 | 29.92 | 29.70 | -0.13% | 549,404 |
| Aug 19, 2025 | 30.09 | 30.15 | 29.95 | 29.96 | 29.74 | -0.86% | 475,182 |
| Aug 18, 2025 | 30.21 | 30.23 | 30.05 | 30.22 | 30.00 | 0.57% | 410,023 |
| Aug 15, 2025 | 30.09 | 30.14 | 29.99 | 30.05 | 29.83 | 0.27% | 352,013 |
| Aug 14, 2025 | 29.93 | 30.04 | 29.88 | 29.97 | 29.75 | -1.09% | 400,120 |
| Aug 13, 2025 | 30.30 | 30.37 | 30.27 | 30.30 | 30.08 | 0.83% | 1,141,358 |
| Aug 12, 2025 | 29.80 | 30.05 | 29.78 | 30.05 | 29.83 | 1.25% | 681,969 |
| Aug 11, 2025 | 29.75 | 29.76 | 29.66 | 29.68 | 29.47 | -0.24% | 377,528 |
| Aug 8, 2025 | 29.72 | 29.78 | 29.63 | 29.75 | 29.54 | -0.13% | 360,219 |
| Aug 7, 2025 | 29.85 | 29.89 | 29.72 | 29.79 | 29.58 | 0.74% | 597,771 |
| Aug 6, 2025 | 29.45 | 29.59 | 29.40 | 29.57 | 29.36 | 0.48% | 427,577 |
| Aug 5, 2025 | 29.49 | 29.51 | 29.35 | 29.43 | 29.22 | 0.38% | 449,644 |
| Aug 4, 2025 | 29.36 | 29.38 | 29.25 | 29.32 | 29.11 | 1.00% | 476,290 |
| Aug 1, 2025 | 29.17 | 29.17 | 28.90 | 29.03 | 28.82 | -0.68% | 1,070,150 |
| Jul 31, 2025 | 29.31 | 29.35 | 29.17 | 29.23 | 29.02 | -0.54% | 486,112 |
| Jul 30, 2025 | 29.44 | 29.56 | 29.33 | 29.39 | 29.18 | -0.71% | 459,043 |
| Jul 29, 2025 | 29.64 | 29.67 | 29.55 | 29.60 | 29.39 | 0.20% | 880,834 |