Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
26.04
+0.15 (0.58%)
Apr 1, 2025, 4:00 PM EDT - Market closed
DFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.87 | 26.08 | 25.78 | 26.04 | 26.04 | 0.58% | 1,083,373 |
| Mar 31, 2025 | 25.68 | 25.92 | 25.60 | 25.89 | 25.89 | -0.35% | 947,818 |
| Mar 28, 2025 | 26.20 | 26.23 | 25.93 | 25.98 | 25.98 | -1.70% | 1,268,517 |
| Mar 27, 2025 | 26.37 | 26.53 | 26.31 | 26.43 | 26.43 | 0.38% | 568,282 |
| Mar 26, 2025 | 26.46 | 26.49 | 26.28 | 26.33 | 26.33 | -0.53% | 602,759 |
| Mar 25, 2025 | 26.49 | 26.57 | 26.45 | 26.47 | 26.47 | -0.41% | 525,391 |
| Mar 24, 2025 | 26.63 | 26.65 | 26.53 | 26.58 | 26.52 | 0.38% | 540,560 |
| Mar 21, 2025 | 26.44 | 26.53 | 26.38 | 26.48 | 26.42 | -0.38% | 615,224 |
| Mar 20, 2025 | 26.49 | 26.61 | 26.45 | 26.58 | 26.52 | -0.82% | 577,491 |
| Mar 19, 2025 | 26.80 | 26.90 | 26.66 | 26.80 | 26.74 | 0.15% | 629,368 |
| Mar 18, 2025 | 26.80 | 26.85 | 26.65 | 26.76 | 26.70 | -0.37% | 613,881 |
| Mar 17, 2025 | 26.59 | 26.89 | 26.50 | 26.86 | 26.80 | 1.47% | 1,064,074 |
| Mar 14, 2025 | 26.32 | 26.48 | 26.10 | 26.47 | 26.41 | 1.77% | 1,397,405 |
| Mar 13, 2025 | 25.84 | 26.08 | 25.82 | 26.01 | 25.95 | -0.19% | 642,720 |
| Mar 12, 2025 | 26.08 | 26.15 | 25.94 | 26.06 | 26.00 | 0.35% | 1,295,748 |
| Mar 11, 2025 | 26.08 | 26.11 | 25.81 | 25.97 | 25.91 | 0.62% | 604,971 |
| Mar 10, 2025 | 25.89 | 26.07 | 25.65 | 25.81 | 25.75 | -2.09% | 517,888 |
| Mar 7, 2025 | 26.21 | 26.44 | 26.15 | 26.36 | 26.30 | 0.42% | 534,145 |
| Mar 6, 2025 | 26.37 | 26.48 | 26.21 | 26.25 | 26.19 | -0.64% | 665,009 |
| Mar 5, 2025 | 26.11 | 26.46 | 26.08 | 26.42 | 26.36 | 2.84% | 757,230 |
| Mar 4, 2025 | 25.59 | 25.90 | 25.29 | 25.69 | 25.63 | 0.98% | 1,190,739 |
| Mar 3, 2025 | 25.81 | 25.89 | 25.38 | 25.44 | 25.39 | -0.90% | 692,771 |
| Feb 28, 2025 | 25.58 | 25.69 | 25.35 | 25.67 | 25.61 | -1.42% | 841,177 |
| Feb 27, 2025 | 26.33 | 26.38 | 26.01 | 26.04 | 25.98 | -1.88% | 837,309 |
| Feb 26, 2025 | 26.57 | 26.72 | 26.48 | 26.54 | 26.48 | 0.72% | 635,847 |
| Feb 25, 2025 | 26.42 | 26.42 | 26.25 | 26.35 | 26.29 | - | 754,386 |
| Feb 24, 2025 | 26.60 | 26.60 | 26.35 | 26.35 | 26.29 | -1.27% | 601,227 |
| Feb 21, 2025 | 26.90 | 26.98 | 26.61 | 26.69 | 26.63 | -0.41% | 1,003,313 |
| Feb 20, 2025 | 26.76 | 26.88 | 26.66 | 26.80 | 26.74 | 0.90% | 922,761 |
| Feb 19, 2025 | 26.49 | 26.59 | 26.44 | 26.56 | 26.50 | -0.11% | 653,871 |
| Feb 18, 2025 | 26.60 | 26.62 | 26.48 | 26.59 | 26.53 | 0.68% | 955,755 |
| Feb 14, 2025 | 26.41 | 26.43 | 26.33 | 26.41 | 26.35 | 0.49% | 641,513 |
| Feb 13, 2025 | 25.96 | 26.31 | 25.94 | 26.28 | 26.22 | 0.54% | 463,681 |
| Feb 12, 2025 | 25.99 | 26.23 | 25.95 | 26.14 | 26.08 | 0.35% | 985,070 |
| Feb 11, 2025 | 25.96 | 26.10 | 25.89 | 26.05 | 25.99 | -0.42% | 508,350 |
| Feb 10, 2025 | 26.07 | 26.17 | 25.99 | 26.16 | 26.10 | 1.00% | 469,411 |
| Feb 7, 2025 | 26.12 | 26.19 | 25.87 | 25.90 | 25.84 | -0.15% | 648,492 |
| Feb 6, 2025 | 25.82 | 25.94 | 25.81 | 25.94 | 25.88 | 0.39% | 708,742 |
| Feb 5, 2025 | 25.81 | 25.89 | 25.76 | 25.84 | 25.78 | -0.12% | 1,037,781 |
| Feb 4, 2025 | 25.74 | 25.93 | 25.69 | 25.87 | 25.81 | 1.61% | 724,224 |
| Feb 3, 2025 | 25.22 | 25.58 | 25.14 | 25.46 | 25.41 | -0.59% | 1,257,901 |
| Jan 31, 2025 | 25.86 | 25.95 | 25.58 | 25.61 | 25.56 | -1.04% | 1,183,123 |
| Jan 30, 2025 | 25.70 | 25.96 | 25.53 | 25.88 | 25.82 | 1.41% | 957,852 |
| Jan 29, 2025 | 25.59 | 25.69 | 25.48 | 25.52 | 25.47 | 0.04% | 1,201,764 |
| Jan 28, 2025 | 25.33 | 25.51 | 25.21 | 25.51 | 25.46 | 0.55% | 1,256,030 |
| Jan 27, 2025 | 25.38 | 25.44 | 25.31 | 25.37 | 25.32 | -1.82% | 2,157,505 |
| Jan 24, 2025 | 25.81 | 25.89 | 25.74 | 25.84 | 25.78 | 0.43% | 616,851 |
| Jan 23, 2025 | 25.59 | 25.73 | 25.58 | 25.73 | 25.67 | 0.43% | 723,192 |
| Jan 22, 2025 | 25.71 | 25.71 | 25.58 | 25.62 | 25.57 | -0.12% | 623,219 |
| Jan 21, 2025 | 25.59 | 25.68 | 25.49 | 25.65 | 25.59 | 0.98% | 1,036,655 |