Skip to main content
Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
26.69
-0.11 (-0.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

DFAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.9026.9826.6126.6926.69-0.41%1,003,313
Feb 20, 202526.7626.8826.6626.8026.800.90%922,761
Feb 19, 202526.4926.5926.4426.5626.56-0.11%653,871
Feb 18, 202526.6026.6226.4826.5926.590.68%955,755
Feb 14, 202526.4126.4326.3326.4126.410.49%641,513
Feb 13, 202525.9626.3125.9426.2826.280.54%463,681
Feb 12, 202525.9926.2325.9526.1426.140.35%985,070
Feb 11, 202525.9626.1025.8926.0526.05-0.42%508,350
Feb 10, 202526.0726.1725.9926.1626.161.00%469,411
Feb 7, 202526.1226.1925.8725.9025.90-0.15%648,492
Feb 6, 202525.8225.9425.8125.9425.940.39%708,742
Feb 5, 202525.8125.8925.7625.8425.84-0.12%1,037,781
Feb 4, 202525.7425.9325.6925.8725.871.61%724,224
Feb 3, 202525.2225.5825.1425.4625.46-0.59%1,257,901
Jan 31, 202525.8625.9525.5825.6125.61-1.04%1,183,123
Jan 30, 202525.7025.9625.5325.8825.881.41%957,852
Jan 29, 202525.5925.6925.4825.5225.520.04%1,201,764
Jan 28, 202525.3325.5125.2125.5125.510.55%1,256,030
Jan 27, 202525.3825.4425.3125.3725.37-1.82%2,157,505
Jan 24, 202525.8125.8925.7425.8425.840.43%616,851
Jan 23, 202525.5925.7325.5825.7325.730.43%723,192
Jan 22, 202525.7125.7125.5825.6225.62-0.12%623,219
Jan 21, 202525.5925.6825.4925.6525.650.98%1,036,655
Jan 17, 202525.2625.5425.2625.4025.400.87%594,686
Jan 16, 202525.2925.2925.1825.1825.18-0.16%884,890
Jan 15, 202525.1625.2225.1125.2225.221.24%1,498,431
Jan 14, 202524.9624.9724.7724.9124.911.10%1,615,747
Jan 13, 202524.5124.6524.5124.6424.64-0.77%971,116
Jan 10, 202524.9924.9924.7824.8324.83-1.90%904,420
Jan 8, 202525.3125.3225.1925.3125.31-0.51%910,361
Jan 7, 202525.7225.7225.4125.4425.44-0.66%781,671
Jan 6, 202525.9025.9025.5725.6125.610.31%600,152
Jan 3, 202525.4825.5425.4125.5325.530.79%856,633
Jan 2, 202525.4025.4725.2825.3325.33-0.16%668,192
Dec 31, 202425.4325.4825.3225.3725.37-0.20%1,311,373
Dec 30, 202425.4825.4925.3525.4225.42-0.78%1,161,260
Dec 27, 202425.5925.6425.4925.6225.62-0.47%1,283,400
Dec 26, 202425.6925.7725.6425.7425.74-0.39%792,213
Dec 24, 202425.7525.8425.6925.8425.840.39%577,951
Dec 23, 202425.5925.7425.5125.7425.740.47%1,467,856
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