Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
25.78
-0.11 (-0.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFAE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 25.63 | 25.81 | 25.60 | 25.81 | 25.81 | -0.31% | 551,004 |
Apr 24, 2025 | 25.68 | 25.92 | 25.63 | 25.89 | 25.89 | 1.25% | 797,147 |
Apr 23, 2025 | 25.71 | 25.83 | 25.54 | 25.57 | 25.57 | 1.03% | 759,252 |
Apr 22, 2025 | 25.21 | 25.48 | 25.17 | 25.31 | 25.31 | 1.36% | 1,237,972 |
Apr 21, 2025 | 25.08 | 25.11 | 24.79 | 24.97 | 24.97 | 0.12% | 1,242,921 |
Apr 17, 2025 | 24.97 | 25.13 | 24.93 | 24.94 | 24.94 | 0.73% | 755,389 |
Apr 16, 2025 | 24.87 | 25.01 | 24.65 | 24.76 | 24.76 | -1.04% | 1,056,344 |
Apr 15, 2025 | 25.08 | 25.17 | 25.02 | 25.02 | 25.02 | -0.04% | 1,191,086 |
Apr 14, 2025 | 24.96 | 25.15 | 24.87 | 25.03 | 25.03 | 0.97% | 1,209,215 |
Apr 11, 2025 | 24.47 | 24.82 | 24.36 | 24.79 | 24.79 | 2.82% | 2,537,651 |
Apr 10, 2025 | 24.35 | 24.35 | 23.69 | 24.11 | 24.11 | -1.23% | 1,949,307 |
Apr 9, 2025 | 23.01 | 24.54 | 22.83 | 24.41 | 24.41 | 6.73% | 3,477,286 |
Apr 8, 2025 | 23.80 | 23.85 | 22.68 | 22.87 | 22.87 | -1.76% | 4,477,881 |
Apr 7, 2025 | 23.13 | 24.06 | 23.01 | 23.28 | 23.28 | -3.60% | 4,000,135 |
Apr 4, 2025 | 24.66 | 24.66 | 23.94 | 24.15 | 24.15 | -5.48% | 1,582,067 |
Apr 3, 2025 | 25.60 | 25.73 | 25.50 | 25.55 | 25.55 | -1.92% | 969,502 |
Apr 2, 2025 | 25.97 | 26.15 | 25.93 | 26.05 | 26.05 | 0.04% | 627,068 |
Apr 1, 2025 | 25.87 | 26.08 | 25.78 | 26.04 | 26.04 | 0.58% | 1,083,375 |
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 |